The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
280.70-8.69 (-3.00%)
As of 12:13PM EST. Market open.
Strike:330.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00330000 | 2021-01-25 11:48AM EST | 2021-01-29 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 75 | 300 | 53.52% |
| GS210205C00330000 | 2021-01-25 10:13AM EST | 2021-02-05 | 0.12 | 0.06 | 0.17 | -0.16 | -57.14% | 160 | 103 | 43.26% |
| GS210212C00330000 | 2021-01-25 10:44AM EST | 2021-02-12 | 0.25 | 0.25 | 0.32 | -0.30 | -54.55% | 20 | 295 | 38.04% |
| GS210219C00330000 | 2021-01-25 11:23AM EST | 2021-02-19 | 0.48 | 0.45 | 0.56 | -0.36 | -42.86% | 15 | 773 | 36.06% |
| GS210226C00330000 | 2021-01-20 10:37AM EST | 2021-02-26 | 2.00 | 0.63 | 0.90 | 0.00 | - | 2 | 5 | 35.35% |
| GS210305C00330000 | 2021-01-22 11:01AM EST | 2021-03-05 | 1.75 | 0.57 | 1.40 | 0.00 | - | 2 | 2 | 35.63% |
| GS210319C00330000 | 2021-01-25 11:41AM EST | 2021-03-19 | 1.73 | 1.66 | 1.78 | -0.87 | -33.46% | 47 | 757 | 32.64% |
| GS210416C00330000 | 2021-01-25 9:47AM EST | 2021-04-16 | 3.25 | 3.15 | 3.30 | -1.54 | -32.15% | 3 | 236 | 31.76% |
| GS210618C00330000 | 2021-01-25 11:38AM EST | 2021-06-18 | 6.64 | 6.60 | 6.95 | -2.16 | -24.55% | 4 | 236 | 31.31% |
| GS210716C00330000 | 2021-01-25 10:04AM EST | 2021-07-16 | 8.95 | 8.10 | 8.45 | -1.20 | -11.82% | 2 | 289 | 31.12% |
| GS220121C00330000 | 2021-01-25 9:52AM EST | 2022-01-21 | 19.28 | 17.70 | 18.50 | -1.97 | -9.27% | 1 | 386 | 31.68% |
| GS220617C00330000 | 2021-01-19 12:17PM EST | 2022-06-17 | 23.00 | 22.40 | 24.00 | -7.79 | -25.30% | 1 | 6 | 31.07% |
| GS230120C00330000 | 2021-01-22 9:30AM EST | 2023-01-20 | 32.43 | 30.00 | 31.70 | 0.00 | - | 1 | 33 | 30.99% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00330000 | 2021-01-19 9:47AM EST | 2021-01-29 | 30.36 | 48.65 | 50.75 | 0.00 | - | 1 | 4 | 77.15% |
| GS210212P00330000 | 2021-01-19 2:08PM EST | 2021-02-12 | 35.04 | 48.80 | 51.55 | 0.00 | - | 1 | 1 | 58.74% |
| GS210219P00330000 | 2021-01-12 12:29PM EST | 2021-02-19 | 30.60 | 49.65 | 51.20 | 0.00 | - | 5 | 6 | 47.90% |
| GS210319P00330000 | 2021-01-15 10:22AM EST | 2021-03-19 | 39.25 | 52.20 | 52.95 | 0.00 | - | 5 | 13 | 40.48% |
| GS210416P00330000 | 2021-01-19 12:01AM EST | 2021-04-16 | 38.80 | 53.60 | 54.50 | 0.00 | - | - | 5 | 37.20% |
| GS210618P00330000 | 2021-01-22 9:52AM EST | 2021-06-18 | 51.70 | 57.80 | 58.95 | 0.00 | - | 8 | 9 | 36.08% |
| GS220121P00330000 | 2021-01-22 9:53AM EST | 2022-01-21 | 66.00 | 70.05 | 71.35 | 0.00 | - | 7 | 82 | 35.06% |
| GS220617P00330000 | 2021-01-21 1:56PM EST | 2022-06-17 | 72.35 | 76.85 | 78.65 | 0.00 | - | 2 | 6 | 35.25% |
| GS230120P00330000 | 2021-01-21 1:19PM EST | 2023-01-20 | 80.95 | 85.85 | 87.45 | 0.00 | - | 4 | 14 | 35.14% |
© 2021 Verizon Media. All rights reserved.
