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:350.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210122C00350000 | 2021-01-15 3:57PM EST | 2021-01-22 | 0.20 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| GS210129C00350000 | 2021-01-15 3:56PM EST | 2021-01-29 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GS210205C00350000 | 2021-01-19 12:00AM EST | 2021-02-05 | 0.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| GS210212C00350000 | 2021-01-19 12:00AM EST | 2021-02-12 | 1.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS210219C00350000 | 2021-01-15 3:59PM EST | 2021-02-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| GS210319C00350000 | 2021-01-15 3:52PM EST | 2021-03-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GS210416C00350000 | 2021-01-15 3:33PM EST | 2021-04-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GS210618C00350000 | 2021-01-15 10:10AM EST | 2021-06-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GS210716C00350000 | 2021-01-15 9:43AM EST | 2021-07-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS220121C00350000 | 2021-01-15 3:40PM EST | 2022-01-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GS220617C00350000 | 2021-01-14 11:11AM EST | 2022-06-17 | 27.60 | 25.05 | 29.20 | 0.00 | - | 1 | 3 | 32.61% |
| GS230120C00350000 | 2021-01-14 12:29PM EST | 2023-01-20 | 37.00 | 33.00 | 35.55 | 0.00 | - | 4 | 539 | 31.13% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210319P00350000 | 2021-01-12 12:29PM EST | 2021-03-19 | 52.55 | 52.60 | 53.70 | 0.00 | - | 1 | 0 | 39.17% |
| GS210618P00350000 | 2021-01-06 1:49PM EST | 2021-06-18 | 69.73 | 58.80 | 61.20 | 0.00 | - | - | 0 | 36.91% |
| GS210716P00350000 | 2021-01-14 2:40PM EST | 2021-07-16 | 56.10 | 60.55 | 62.60 | 0.00 | - | 2 | 9 | 35.78% |
| GS220121P00350000 | 2020-11-30 10:35AM EST | 2022-01-21 | 124.10 | 99.30 | 101.55 | 0.00 | - | 3 | 23 | 57.15% |
| GS220617P00350000 | 2020-12-21 10:08AM EST | 2022-06-17 | 109.35 | 79.15 | 81.50 | 0.00 | - | - | 24 | 35.01% |
© 2021 Verizon Media. All rights reserved.
