Australia markets closed

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

In the money
Show:ListStraddle
Strike:340.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C003400002021-04-15 3:59PM EDT2021-04-161.700.000.000.00-6,14903.13%
GS210423C003400002021-04-15 3:58PM EDT2021-04-234.280.000.000.00-2,72900.78%
GS210430C003400002021-04-15 3:58PM EDT2021-04-305.900.000.000.00-35700.78%
GS210507C003400002021-04-15 3:54PM EDT2021-05-077.600.000.000.00-6000.39%
GS210514C003400002021-04-15 3:09PM EDT2021-05-149.000.000.000.00-4100.39%
GS210521C003400002021-04-15 3:58PM EDT2021-05-219.930.000.000.00-1,18400.39%
GS210528C003400002021-04-15 12:42PM EDT2021-05-2811.270.000.000.00-300.39%
GS210618C003400002021-04-15 3:40PM EDT2021-06-1812.800.000.000.00-21900.39%
GS210716C003400002021-04-15 3:54PM EDT2021-07-1616.460.000.000.00-17700.20%
GS210917C003400002021-04-15 1:59PM EDT2021-09-1722.250.000.000.00-42900.20%
GS211015C003400002021-04-14 2:07PM EDT2021-10-1525.000.000.000.00-300.20%
GS220121C003400002021-04-15 12:33PM EDT2022-01-2132.200.000.000.00-3300.10%
GS220617C003400002021-04-15 12:06PM EDT2022-06-1740.000.000.000.00-1000.10%
GS230120C003400002021-04-14 1:03PM EDT2023-01-2048.390.000.000.00-300.10%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P003400002021-04-15 3:59PM EDT2021-04-163.400.000.000.00-65400.00%
GS210423P003400002021-04-15 3:57PM EDT2021-04-236.000.000.000.00-26900.00%
GS210430P003400002021-04-15 3:11PM EDT2021-04-307.790.000.000.00-19300.00%
GS210507P003400002021-04-15 2:44PM EDT2021-05-078.300.000.000.00-14400.00%
GS210521P003400002021-04-15 3:46PM EDT2021-05-2111.570.000.000.00-81200.00%
GS210528P003400002021-04-15 2:11PM EDT2021-05-2812.950.000.000.00-500.00%
GS210618P003400002021-04-15 3:03PM EDT2021-06-1814.700.000.000.00-9700.00%
GS210716P003400002021-04-15 2:52PM EDT2021-07-1617.970.000.000.00-3300.00%
GS210917P003400002021-04-15 2:09PM EDT2021-09-1724.800.000.000.00-1000.00%
GS211015P003400002021-04-14 12:38PM EDT2021-10-1525.700.000.000.00-2500.00%
GS220121P003400002021-04-14 3:57PM EDT2022-01-2136.300.000.000.00-8700.00%
GS220617P003400002021-03-18 1:48PM EDT2022-06-1742.400.000.000.00-100.00%
GS230120P003400002021-04-14 1:03PM EDT2023-01-2054.990.000.000.00-1000.00%