The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
340.93+2.38 (+0.70%)
As of 11:16AM EDT. Market open.
Strike:360.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00360000 | 2021-04-16 10:59AM EDT | 2021-04-16 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 122 | 2,824 | 50.78% |
| GS210423C00360000 | 2021-04-16 10:41AM EDT | 2021-04-23 | 0.65 | 0.56 | 0.67 | +0.19 | +41.30% | 43 | 251 | 28.30% |
| GS210430C00360000 | 2021-04-15 3:18PM EDT | 2021-04-30 | 1.27 | 1.26 | 1.52 | +0.07 | +5.83% | 12 | 118 | 26.44% |
| GS210507C00360000 | 2021-04-16 10:14AM EDT | 2021-05-07 | 2.20 | 2.01 | 2.57 | +0.46 | +26.44% | 9 | 39 | 26.51% |
| GS210514C00360000 | 2021-04-16 10:18AM EDT | 2021-05-14 | 3.03 | 2.79 | 3.45 | +0.03 | +1.00% | 6 | 100 | 26.14% |
| GS210521C00360000 | 2021-04-16 10:54AM EDT | 2021-05-21 | 4.07 | 3.70 | 4.00 | +0.82 | +25.23% | 209 | 1,411 | 25.07% |
| GS210528C00360000 | 2021-04-15 3:22PM EDT | 2021-05-28 | 3.94 | 4.50 | 5.10 | -0.38 | -8.80% | 1 | 32 | 25.78% |
| GS210618C00360000 | 2021-04-16 10:47AM EDT | 2021-06-18 | 6.93 | 6.50 | 6.85 | +1.16 | +20.10% | 48 | 783 | 24.65% |
| GS210716C00360000 | 2021-04-16 10:49AM EDT | 2021-07-16 | 10.00 | 9.60 | 10.05 | +0.65 | +6.95% | 78 | 661 | 25.66% |
| GS210917C00360000 | 2021-04-15 2:15PM EDT | 2021-09-17 | 13.95 | 14.55 | 15.20 | 0.00 | - | 5 | 20 | 25.84% |
| GS211015C00360000 | 2021-04-16 9:49AM EDT | 2021-10-15 | 16.30 | 16.90 | 17.50 | +0.75 | +4.82% | 1 | 113 | 26.23% |
| GS220121C00360000 | 2021-04-16 10:35AM EDT | 2022-01-21 | 24.19 | 23.65 | 24.75 | +1.39 | +6.10% | 2 | 1,220 | 27.31% |
| GS220617C00360000 | 2021-04-12 1:13PM EDT | 2022-06-17 | 27.54 | 30.50 | 33.75 | 0.00 | - | 2 | 22 | 28.25% |
| GS230120C00360000 | 2021-04-15 9:44AM EDT | 2023-01-20 | 39.66 | 40.25 | 42.30 | 0.00 | - | 1 | 54 | 27.74% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00360000 | 2021-04-14 12:04PM EDT | 2021-04-16 | 16.95 | 16.90 | 18.65 | 0.00 | - | 16 | 67 | 0.00% |
| GS210423P00360000 | 2021-04-14 12:11PM EDT | 2021-04-23 | 20.00 | 17.70 | 19.10 | 0.00 | - | 27 | 27 | 16.02% |
| GS210430P00360000 | 2021-04-15 9:52AM EDT | 2021-04-30 | 20.40 | 18.65 | 19.75 | -4.60 | -18.40% | 17 | 11 | 20.76% |
| GS210514P00360000 | 2021-04-12 9:33AM EDT | 2021-05-14 | 29.59 | 20.25 | 22.20 | 0.00 | - | - | 10 | 25.06% |
| GS210521P00360000 | 2021-04-14 3:13PM EDT | 2021-05-21 | 25.94 | 21.45 | 22.00 | 0.00 | - | 12 | 35 | 21.88% |
| GS210618P00360000 | 2021-04-14 12:47PM EDT | 2021-06-18 | 26.55 | 25.45 | 26.00 | 0.00 | - | 1 | 120 | 24.82% |
| GS210716P00360000 | 2021-04-14 12:47PM EDT | 2021-07-16 | 29.26 | 28.20 | 28.95 | 0.00 | - | 2 | 9 | 25.41% |
| GS210917P00360000 | 2021-04-15 10:22AM EDT | 2021-09-17 | 38.40 | 33.65 | 34.55 | 0.00 | - | 4 | 3 | 26.18% |
| GS211015P00360000 | 2021-04-13 3:31PM EDT | 2021-10-15 | 45.75 | 35.80 | 37.55 | 0.00 | - | 1 | 7 | 27.28% |
| GS220121P00360000 | 2021-04-09 3:28PM EDT | 2022-01-21 | 52.00 | 43.35 | 44.90 | 0.00 | - | 2 | 71 | 28.24% |
| GS220617P00360000 | 2021-03-23 12:51PM EDT | 2022-06-17 | 53.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230120P00360000 | 2021-04-12 10:13AM EDT | 2023-01-20 | 70.29 | 62.65 | 64.95 | 0.00 | - | 3 | 22 | 29.75% |
© 2021 Verizon Media. All rights reserved.
