The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
338.55+3.20 (+0.95%)
At close: 4:00PM EDT
340.72 +2.17 (0.64%)
Pre-market: 4:19AM EDT
Strike:340.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00340000 | 2021-04-15 3:59PM EDT | 2021-04-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6,149 | 0 | 3.13% |
| GS210423C00340000 | 2021-04-15 3:58PM EDT | 2021-04-23 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2,729 | 0 | 0.78% |
| GS210430C00340000 | 2021-04-15 3:58PM EDT | 2021-04-30 | 5.90 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.78% |
| GS210507C00340000 | 2021-04-15 3:54PM EDT | 2021-05-07 | 7.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| GS210514C00340000 | 2021-04-15 3:09PM EDT | 2021-05-14 | 9.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| GS210521C00340000 | 2021-04-15 3:58PM EDT | 2021-05-21 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 0.39% |
| GS210528C00340000 | 2021-04-15 12:42PM EDT | 2021-05-28 | 11.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GS210618C00340000 | 2021-04-15 3:40PM EDT | 2021-06-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.39% |
| GS210716C00340000 | 2021-04-15 3:54PM EDT | 2021-07-16 | 16.46 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.20% |
| GS210917C00340000 | 2021-04-15 1:59PM EDT | 2021-09-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.20% |
| GS211015C00340000 | 2021-04-14 2:07PM EDT | 2021-10-15 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| GS220121C00340000 | 2021-04-15 12:33PM EDT | 2022-01-21 | 32.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| GS220617C00340000 | 2021-04-15 12:06PM EDT | 2022-06-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| GS230120C00340000 | 2021-04-14 1:03PM EDT | 2023-01-20 | 48.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00340000 | 2021-04-15 3:59PM EDT | 2021-04-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 0.00% |
| GS210423P00340000 | 2021-04-15 3:57PM EDT | 2021-04-23 | 6.00 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| GS210430P00340000 | 2021-04-15 3:11PM EDT | 2021-04-30 | 7.79 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| GS210507P00340000 | 2021-04-15 2:44PM EDT | 2021-05-07 | 8.30 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| GS210521P00340000 | 2021-04-15 3:46PM EDT | 2021-05-21 | 11.57 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 0.00% |
| GS210528P00340000 | 2021-04-15 2:11PM EDT | 2021-05-28 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS210618P00340000 | 2021-04-15 3:03PM EDT | 2021-06-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| GS210716P00340000 | 2021-04-15 2:52PM EDT | 2021-07-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GS210917P00340000 | 2021-04-15 2:09PM EDT | 2021-09-17 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS211015P00340000 | 2021-04-14 12:38PM EDT | 2021-10-15 | 25.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GS220121P00340000 | 2021-04-14 3:57PM EDT | 2022-01-21 | 36.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GS220617P00340000 | 2021-03-18 1:48PM EDT | 2022-06-17 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230120P00340000 | 2021-04-14 1:03PM EDT | 2023-01-20 | 54.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
