Australia markets closed

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
In the money
Show:ListStraddle
Strike:330.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C003300002021-04-09 3:59PM EDT2021-04-167.006.757.10-0.63-8.26%9892,34736.63%
GS210423C003300002021-04-09 3:57PM EDT2021-04-238.498.008.55-0.66-7.21%51261231.53%
GS210430C003300002021-04-09 2:57PM EDT2021-04-309.409.409.85-1.05-10.05%7615229.86%
GS210507C003300002021-04-09 12:56PM EDT2021-05-0710.269.7511.10+0.23+2.29%39229.29%
GS210514C003300002021-04-09 3:54PM EDT2021-05-1411.9011.5512.55+0.84+7.59%21429.75%
GS210521C003300002021-04-09 3:53PM EDT2021-05-2112.9512.5012.80-0.55-4.07%1791,72327.72%
GS210528C003300002021-04-09 2:25PM EDT2021-05-2812.7712.7514.40-1.68-11.63%5228.98%
GS210618C003300002021-04-09 1:24PM EDT2021-06-1814.9915.0515.60-0.83-5.25%201,02726.33%
GS210716C003300002021-04-09 3:33PM EDT2021-07-1618.3018.1518.60-0.41-2.19%3945826.65%
GS210917C003300002021-04-09 3:13PM EDT2021-09-1722.6023.2023.95-0.15-0.66%143126.92%
GS211015C003300002021-04-09 12:21PM EDT2021-10-1525.8024.7525.80+4.10+18.89%541426.80%
GS220121C003300002021-04-09 2:03PM EDT2022-01-2132.1532.1533.10-0.50-1.53%4851428.03%
GS220617C003300002021-04-08 3:11PM EDT2022-06-1739.7738.7540.650.00-33328.10%
GS230120C003300002021-04-08 1:40PM EDT2023-01-2047.5046.9049.800.00-113528.21%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P003300002021-04-09 3:57PM EDT2021-04-165.905.706.15-0.87-12.85%2334,18735.87%
GS210423P003300002021-04-09 3:51PM EDT2021-04-237.207.207.50-0.55-7.10%9526430.60%
GS210430P003300002021-04-09 11:42AM EDT2021-04-308.908.308.70-0.10-1.11%2126128.79%
GS210507P003300002021-03-31 3:29PM EDT2021-05-0713.659.109.750.00--1927.81%
GS210521P003300002021-04-09 3:35PM EDT2021-05-2111.5211.3011.65-0.67-5.50%4358726.97%
GS210618P003300002021-04-09 3:32PM EDT2021-06-1815.0514.8515.20-0.40-2.59%3938227.05%
GS210716P003300002021-04-09 1:49PM EDT2021-07-1618.2517.7018.05-2.50-12.05%792827.05%
GS210917P003300002021-04-09 3:36PM EDT2021-09-1723.5523.3024.05-3.15-11.80%-727.98%
GS211015P003300002021-04-06 10:18AM EDT2021-10-1528.5125.4526.900.00-12128.85%
GS220121P003300002021-04-09 3:24PM EDT2022-01-2133.8533.3034.00-0.30-0.88%727729.53%
GS220617P003300002021-03-23 11:27AM EDT2022-06-1741.7042.0043.900.00-91430.99%
GS230120P003300002021-04-09 11:26AM EDT2023-01-2052.9651.5054.30-1.59-2.91%33931.32%