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:330.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00330000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 7.00 | 6.75 | 7.10 | -0.63 | -8.26% | 989 | 2,347 | 36.63% |
| GS210423C00330000 | 2021-04-09 3:57PM EDT | 2021-04-23 | 8.49 | 8.00 | 8.55 | -0.66 | -7.21% | 512 | 612 | 31.53% |
| GS210430C00330000 | 2021-04-09 2:57PM EDT | 2021-04-30 | 9.40 | 9.40 | 9.85 | -1.05 | -10.05% | 76 | 152 | 29.86% |
| GS210507C00330000 | 2021-04-09 12:56PM EDT | 2021-05-07 | 10.26 | 9.75 | 11.10 | +0.23 | +2.29% | 3 | 92 | 29.29% |
| GS210514C00330000 | 2021-04-09 3:54PM EDT | 2021-05-14 | 11.90 | 11.55 | 12.55 | +0.84 | +7.59% | 2 | 14 | 29.75% |
| GS210521C00330000 | 2021-04-09 3:53PM EDT | 2021-05-21 | 12.95 | 12.50 | 12.80 | -0.55 | -4.07% | 179 | 1,723 | 27.72% |
| GS210528C00330000 | 2021-04-09 2:25PM EDT | 2021-05-28 | 12.77 | 12.75 | 14.40 | -1.68 | -11.63% | 5 | 2 | 28.98% |
| GS210618C00330000 | 2021-04-09 1:24PM EDT | 2021-06-18 | 14.99 | 15.05 | 15.60 | -0.83 | -5.25% | 20 | 1,027 | 26.33% |
| GS210716C00330000 | 2021-04-09 3:33PM EDT | 2021-07-16 | 18.30 | 18.15 | 18.60 | -0.41 | -2.19% | 39 | 458 | 26.65% |
| GS210917C00330000 | 2021-04-09 3:13PM EDT | 2021-09-17 | 22.60 | 23.20 | 23.95 | -0.15 | -0.66% | 14 | 31 | 26.92% |
| GS211015C00330000 | 2021-04-09 12:21PM EDT | 2021-10-15 | 25.80 | 24.75 | 25.80 | +4.10 | +18.89% | 5 | 414 | 26.80% |
| GS220121C00330000 | 2021-04-09 2:03PM EDT | 2022-01-21 | 32.15 | 32.15 | 33.10 | -0.50 | -1.53% | 48 | 514 | 28.03% |
| GS220617C00330000 | 2021-04-08 3:11PM EDT | 2022-06-17 | 39.77 | 38.75 | 40.65 | 0.00 | - | 3 | 33 | 28.10% |
| GS230120C00330000 | 2021-04-08 1:40PM EDT | 2023-01-20 | 47.50 | 46.90 | 49.80 | 0.00 | - | 1 | 135 | 28.21% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00330000 | 2021-04-09 3:57PM EDT | 2021-04-16 | 5.90 | 5.70 | 6.15 | -0.87 | -12.85% | 233 | 4,187 | 35.87% |
| GS210423P00330000 | 2021-04-09 3:51PM EDT | 2021-04-23 | 7.20 | 7.20 | 7.50 | -0.55 | -7.10% | 95 | 264 | 30.60% |
| GS210430P00330000 | 2021-04-09 11:42AM EDT | 2021-04-30 | 8.90 | 8.30 | 8.70 | -0.10 | -1.11% | 21 | 261 | 28.79% |
| GS210507P00330000 | 2021-03-31 3:29PM EDT | 2021-05-07 | 13.65 | 9.10 | 9.75 | 0.00 | - | - | 19 | 27.81% |
| GS210521P00330000 | 2021-04-09 3:35PM EDT | 2021-05-21 | 11.52 | 11.30 | 11.65 | -0.67 | -5.50% | 43 | 587 | 26.97% |
| GS210618P00330000 | 2021-04-09 3:32PM EDT | 2021-06-18 | 15.05 | 14.85 | 15.20 | -0.40 | -2.59% | 39 | 382 | 27.05% |
| GS210716P00330000 | 2021-04-09 1:49PM EDT | 2021-07-16 | 18.25 | 17.70 | 18.05 | -2.50 | -12.05% | 7 | 928 | 27.05% |
| GS210917P00330000 | 2021-04-09 3:36PM EDT | 2021-09-17 | 23.55 | 23.30 | 24.05 | -3.15 | -11.80% | - | 7 | 27.98% |
| GS211015P00330000 | 2021-04-06 10:18AM EDT | 2021-10-15 | 28.51 | 25.45 | 26.90 | 0.00 | - | 1 | 21 | 28.85% |
| GS220121P00330000 | 2021-04-09 3:24PM EDT | 2022-01-21 | 33.85 | 33.30 | 34.00 | -0.30 | -0.88% | 7 | 277 | 29.53% |
| GS220617P00330000 | 2021-03-23 11:27AM EDT | 2022-06-17 | 41.70 | 42.00 | 43.90 | 0.00 | - | 9 | 14 | 30.99% |
| GS230120P00330000 | 2021-04-09 11:26AM EDT | 2023-01-20 | 52.96 | 51.50 | 54.30 | -1.59 | -2.91% | 3 | 39 | 31.32% |
© 2021 Verizon Media. All rights reserved.
