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:350.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00350000 | 2021-04-15 3:58PM EDT | 2021-04-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,137 | 0 | 12.50% |
| GS210423C00350000 | 2021-04-15 3:59PM EDT | 2021-04-23 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,622 | 0 | 6.25% |
| GS210430C00350000 | 2021-04-15 3:59PM EDT | 2021-04-30 | 2.60 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 3.13% |
| GS210507C00350000 | 2021-04-15 3:47PM EDT | 2021-05-07 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GS210514C00350000 | 2021-04-15 3:29PM EDT | 2021-05-14 | 4.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GS210521C00350000 | 2021-04-15 3:59PM EDT | 2021-05-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 3.13% |
| GS210528C00350000 | 2021-04-15 3:22PM EDT | 2021-05-28 | 7.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GS210618C00350000 | 2021-04-15 3:22PM EDT | 2021-06-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| GS210716C00350000 | 2021-04-15 3:33PM EDT | 2021-07-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| GS210917C00350000 | 2021-04-15 12:15PM EDT | 2021-09-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GS211015C00350000 | 2021-04-15 3:49PM EDT | 2021-10-15 | 19.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| GS220121C00350000 | 2021-04-15 1:15PM EDT | 2022-01-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GS220617C00350000 | 2021-04-15 2:36PM EDT | 2022-06-17 | 35.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GS230120C00350000 | 2021-04-14 3:47PM EDT | 2023-01-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00350000 | 2021-04-15 3:09PM EDT | 2021-04-16 | 10.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS210423P00350000 | 2021-04-15 2:32PM EDT | 2021-04-23 | 12.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS210430P00350000 | 2021-04-13 9:47AM EDT | 2021-04-30 | 14.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS210521P00350000 | 2021-04-15 3:29PM EDT | 2021-05-21 | 17.37 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GS210618P00350000 | 2021-04-06 11:41AM EDT | 2021-06-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS210716P00350000 | 2021-04-15 1:51PM EDT | 2021-07-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GS210917P00350000 | 2021-04-15 2:22PM EDT | 2021-09-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS211015P00350000 | 2021-03-18 11:33AM EDT | 2021-10-15 | 31.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS220121P00350000 | 2021-04-14 3:57PM EDT | 2022-01-21 | 42.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS220617P00350000 | 2021-04-14 11:41AM EDT | 2022-06-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230120P00350000 | 2021-04-15 9:52AM EDT | 2023-01-20 | 61.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
