The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.81-0.33 (-0.10%)
At close: 4:00PM EDT
Strike:320.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00320000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 13.50 | 13.20 | 13.70 | -0.42 | -3.02% | 79 | 1,255 | 38.99% |
| GS210423C00320000 | 2021-04-09 10:23AM EDT | 2021-04-23 | 14.17 | 13.85 | 15.00 | +0.41 | +2.98% | 10 | 117 | 33.55% |
| GS210430C00320000 | 2021-04-09 3:59PM EDT | 2021-04-30 | 15.78 | 15.25 | 16.25 | -0.47 | -2.89% | 1 | 89 | 31.87% |
| GS210507C00320000 | 2021-04-09 1:43PM EDT | 2021-05-07 | 16.15 | 16.30 | 17.70 | -0.45 | -2.71% | 2 | 107 | 31.98% |
| GS210521C00320000 | 2021-04-09 2:31PM EDT | 2021-05-21 | 17.64 | 18.40 | 18.95 | -1.12 | -5.97% | 64 | 718 | 29.14% |
| GS210618C00320000 | 2021-04-09 3:10PM EDT | 2021-06-18 | 20.34 | 20.75 | 21.35 | -1.41 | -6.48% | 20 | 3,332 | 27.00% |
| GS210716C00320000 | 2021-04-09 10:13AM EDT | 2021-07-16 | 23.70 | 22.00 | 24.25 | +0.70 | +3.04% | 7 | 760 | 27.28% |
| GS211015C00320000 | 2021-04-07 2:57PM EDT | 2021-10-15 | 28.00 | 29.95 | 31.60 | 0.00 | - | 6 | 26 | 27.70% |
| GS220121C00320000 | 2021-04-09 3:36PM EDT | 2022-01-21 | 37.90 | 37.10 | 38.50 | -0.60 | -1.56% | 11 | 1,086 | 28.57% |
| GS220617C00320000 | 2021-04-08 2:56PM EDT | 2022-06-17 | 44.22 | 44.05 | 45.80 | 0.00 | - | 1 | 67 | 28.48% |
| GS230120C00320000 | 2021-04-09 3:30PM EDT | 2023-01-20 | 53.00 | 52.40 | 54.40 | -0.50 | -0.93% | 4 | 117 | 28.31% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00320000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 2.45 | 2.35 | 2.60 | -0.47 | -16.10% | 409 | 1,139 | 37.02% |
| GS210423P00320000 | 2021-04-09 2:34PM EDT | 2021-04-23 | 4.11 | 3.50 | 3.80 | -0.54 | -11.61% | 41 | 85 | 31.79% |
| GS210430P00320000 | 2021-04-09 1:51PM EDT | 2021-04-30 | 5.02 | 4.25 | 4.85 | -2.34 | -31.79% | 37 | 98 | 29.78% |
| GS210507P00320000 | 2021-04-09 10:04AM EDT | 2021-05-07 | 6.34 | 5.40 | 5.95 | -1.43 | -18.40% | 4 | 39 | 29.16% |
| GS210514P00320000 | 2021-04-09 10:56AM EDT | 2021-05-14 | 6.75 | 6.40 | 6.95 | -2.84 | -29.61% | 1 | 3 | 28.77% |
| GS210521P00320000 | 2021-04-09 3:55PM EDT | 2021-05-21 | 7.35 | 7.20 | 7.50 | -0.44 | -5.65% | 100 | 809 | 27.60% |
| GS210528P00320000 | 2021-04-09 12:49PM EDT | 2021-05-28 | 9.15 | 8.10 | 9.55 | -1.64 | -15.20% | 4 | 1 | 30.11% |
| GS210618P00320000 | 2021-04-09 3:32PM EDT | 2021-06-18 | 10.65 | 9.90 | 11.00 | -0.50 | -4.48% | 23 | 1,078 | 27.85% |
| GS210716P00320000 | 2021-04-09 12:47PM EDT | 2021-07-16 | 13.95 | 13.10 | 13.60 | -0.15 | -1.06% | 4 | 150 | 27.54% |
| GS210917P00320000 | 2021-04-09 3:39PM EDT | 2021-09-17 | 18.65 | 18.45 | 19.20 | -1.35 | -6.75% | 6 | 12 | 28.14% |
| GS211015P00320000 | 2021-04-09 10:17AM EDT | 2021-10-15 | 22.10 | 19.85 | 21.70 | -1.64 | -6.91% | 1 | 51 | 28.71% |
| GS220121P00320000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 28.85 | 28.35 | 29.35 | -0.30 | -1.03% | 6 | 370 | 30.06% |
| GS220617P00320000 | 2021-04-09 12:02PM EDT | 2022-06-17 | 37.59 | 36.50 | 37.65 | -1.66 | -4.23% | 3 | 14 | 30.42% |
| GS230120P00320000 | 2021-04-09 2:20PM EDT | 2023-01-20 | 48.09 | 46.20 | 48.30 | -1.94 | -3.88% | 4 | 113 | 31.12% |
© 2021 Verizon Media. All rights reserved.
