The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
342.31+3.76 (+1.11%)
At close: 4:00PM EDT
Strike:325.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210423C00325000 | 2021-04-16 3:12PM EDT | 2021-04-23 | 17.65 | 17.35 | 18.55 | +3.29 | +22.91% | 75 | 212 | 38.48% |
| GS210430C00325000 | 2021-04-16 12:46PM EDT | 2021-04-30 | 16.77 | 16.00 | 19.30 | -0.73 | -4.17% | 4 | 88 | 30.90% |
| GS210507C00325000 | 2021-04-15 1:55PM EDT | 2021-05-07 | 17.85 | 17.00 | 20.30 | 0.00 | - | 6 | 51 | 29.40% |
| GS210514C00325000 | 2021-04-16 1:59PM EDT | 2021-05-14 | 20.20 | 19.55 | 21.45 | +4.15 | +25.86% | 1 | 17 | 29.36% |
| GS210521C00325000 | 2021-04-16 3:58PM EDT | 2021-05-21 | 21.40 | 21.00 | 21.65 | +2.85 | +15.36% | 45 | 733 | 26.77% |
| GS210528C00325000 | 2021-04-12 12:26PM EDT | 2021-05-28 | 16.10 | 21.10 | 22.95 | 0.00 | - | 1 | 2 | 27.86% |
| GS210618C00325000 | 2021-04-16 2:33PM EDT | 2021-06-18 | 23.69 | 23.75 | 26.15 | +0.36 | +1.54% | 20 | 271 | 29.24% |
| GS210716C00325000 | 2021-04-16 2:23PM EDT | 2021-07-16 | 26.45 | 26.65 | 27.55 | +1.45 | +5.80% | 15 | 674 | 26.58% |
| GS210917C00325000 | 2021-04-16 9:53AM EDT | 2021-09-17 | 30.45 | 31.30 | 33.75 | +0.95 | +3.22% | 2 | 69 | 28.02% |
| GS211015C00325000 | 2021-04-14 1:48PM EDT | 2021-10-15 | 32.60 | 32.80 | 34.75 | 0.00 | - | 1 | 72 | 26.87% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210423P00325000 | 2021-04-16 3:57PM EDT | 2021-04-23 | 0.53 | 0.46 | 0.58 | -0.53 | -50.00% | 416 | 682 | 30.76% |
| GS210430P00325000 | 2021-04-16 3:59PM EDT | 2021-04-30 | 1.26 | 0.23 | 3.40 | -0.98 | -43.75% | 39 | 195 | 38.61% |
| GS210507P00325000 | 2021-04-16 2:12PM EDT | 2021-05-07 | 2.33 | 2.14 | 2.42 | -1.62 | -41.01% | 49 | 116 | 26.91% |
| GS210514P00325000 | 2021-04-16 1:12PM EDT | 2021-05-14 | 3.39 | 2.69 | 3.45 | -0.19 | -5.31% | 6 | 24 | 26.97% |
| GS210521P00325000 | 2021-04-16 3:54PM EDT | 2021-05-21 | 3.86 | 3.70 | 4.00 | -1.44 | -27.17% | 230 | 1,153 | 25.75% |
| GS210528P00325000 | 2021-04-16 9:54AM EDT | 2021-05-28 | 5.78 | 4.50 | 5.30 | -0.71 | -10.94% | 4 | 38 | 26.97% |
| GS210618P00325000 | 2021-04-16 3:56PM EDT | 2021-06-18 | 7.35 | 6.75 | 7.85 | -1.10 | -13.02% | 40 | 453 | 27.25% |
| GS210716P00325000 | 2021-04-16 2:39PM EDT | 2021-07-16 | 10.50 | 10.20 | 10.65 | -1.75 | -14.29% | 49 | 269 | 27.26% |
| GS210917P00325000 | 2021-04-16 3:59PM EDT | 2021-09-17 | 15.80 | 15.60 | 16.05 | -2.05 | -11.48% | 5 | 35 | 27.56% |
| GS211015P00325000 | 2021-04-14 1:56PM EDT | 2021-10-15 | 20.05 | 17.65 | 20.40 | 0.00 | - | 5 | 151 | 30.17% |
© 2021 Verizon Media. All rights reserved.
