The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.01-6.86 (-2.23%)
At close: 4:00PM EST
Strike:340.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210122C00340000 | 2021-01-15 3:46PM EST | 2021-01-22 | 0.31 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| GS210129C00340000 | 2021-01-15 3:24PM EST | 2021-01-29 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS210205C00340000 | 2021-01-15 9:58AM EST | 2021-02-05 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GS210212C00340000 | 2021-01-15 11:23AM EST | 2021-02-12 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS210219C00340000 | 2021-01-15 3:59PM EST | 2021-02-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| GS210226C00340000 | 2021-01-19 12:00AM EST | 2021-02-26 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS210319C00340000 | 2021-01-15 3:50PM EST | 2021-03-19 | 4.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GS210416C00340000 | 2021-01-15 2:26PM EST | 2021-04-16 | 7.44 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| GS210618C00340000 | 2021-01-15 1:55PM EST | 2021-06-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS210716C00340000 | 2021-01-15 2:28PM EST | 2021-07-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS220121C00340000 | 2021-01-15 1:48PM EST | 2022-01-21 | 25.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GS220617C00340000 | 2021-01-11 12:11PM EST | 2022-06-17 | 31.00 | 28.40 | 31.80 | 0.00 | - | 1 | 0 | 32.38% |
| GS230120C00340000 | 2021-01-08 10:46AM EST | 2023-01-20 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210122P00340000 | 2021-01-08 12:05PM EST | 2021-01-22 | 54.00 | 38.05 | 41.40 | 0.00 | - | 2 | 0 | 76.95% |
| GS210129P00340000 | 2021-01-19 12:00AM EST | 2021-01-29 | 41.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210205P00340000 | 2021-01-05 1:08PM EST | 2021-02-05 | 67.80 | 39.55 | 42.30 | 0.00 | - | - | 0 | 55.25% |
| GS210319P00340000 | 2021-01-11 10:53AM EST | 2021-03-19 | 53.45 | 44.25 | 44.90 | 0.00 | - | 2 | 0 | 37.74% |
| GS210416P00340000 | 2021-01-19 12:01AM EST | 2021-04-16 | 46.40 | 40.40 | 42.65 | 0.00 | - | 4 | 3 | 25.90% |
| GS210618P00340000 | 2021-01-19 12:01AM EST | 2021-06-18 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210716P00340000 | 2021-01-19 12:01AM EST | 2021-07-16 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GS220121P00340000 | 2021-01-08 2:01PM EST | 2022-01-21 | 74.65 | 65.70 | 67.20 | 0.00 | - | 1 | 38 | 35.33% |
| GS230120P00340000 | 2021-01-19 12:01AM EST | 2023-01-20 | 81.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
