The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.68-4.16 (-1.25%)
At close: 4:00PM EDT
328.15 +0.47 (0.14%)
After hours: 4:45PM EDT
Strike:370.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00370000 | 2021-04-13 3:57PM EDT | 2021-04-16 | 0.15 | 0.02 | 0.12 | -0.03 | -16.67% | 339 | 643 | 50.78% |
| GS210423C00370000 | 2021-04-13 3:35PM EDT | 2021-04-23 | 0.42 | 0.26 | 0.41 | -0.08 | -16.00% | 3 | 32 | 40.33% |
| GS210430C00370000 | 2021-04-12 9:48AM EDT | 2021-04-30 | 0.86 | 0.30 | 0.73 | 0.00 | - | 3 | 10 | 35.47% |
| GS210507C00370000 | 2021-04-13 2:06PM EDT | 2021-05-07 | 0.83 | 0.58 | 0.85 | -0.07 | -7.78% | 10 | 10 | 31.14% |
| GS210514C00370000 | 2021-04-12 9:30AM EDT | 2021-05-14 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| GS210521C00370000 | 2021-04-13 3:56PM EDT | 2021-05-21 | 1.43 | 1.14 | 1.50 | -0.46 | -24.34% | 137 | 1,105 | 28.69% |
| GS210528C00370000 | 2021-04-12 11:28AM EDT | 2021-05-28 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| GS210618C00370000 | 2021-04-13 3:11PM EDT | 2021-06-18 | 3.10 | 2.51 | 2.84 | -0.40 | -11.43% | 42 | 577 | 26.39% |
| GS210716C00370000 | 2021-04-13 3:57PM EDT | 2021-07-16 | 4.82 | 4.25 | 5.00 | -0.81 | -14.39% | 5 | 907 | 27.05% |
| GS210917C00370000 | 2021-04-09 3:22PM EDT | 2021-09-17 | 8.90 | 7.90 | 8.45 | 0.00 | - | 6 | 13 | 26.14% |
| GS211015C00370000 | 2021-04-09 3:53PM EDT | 2021-10-15 | 11.30 | 9.25 | 10.55 | 0.00 | - | 31 | 69 | 26.75% |
| GS220121C00370000 | 2021-04-13 3:08PM EDT | 2022-01-21 | 17.05 | 16.45 | 17.35 | -1.20 | -6.58% | 28 | 426 | 28.17% |
| GS220617C00370000 | 2021-03-26 2:04PM EDT | 2022-06-17 | 25.33 | 23.55 | 24.85 | 0.00 | - | 1 | 7 | 28.38% |
| GS230120C00370000 | 2021-04-13 11:49AM EDT | 2023-01-20 | 31.95 | 30.25 | 33.25 | -2.11 | -6.19% | 1 | 103 | 28.05% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00370000 | 2021-04-13 10:55AM EDT | 2021-04-16 | 41.32 | 40.00 | 43.60 | -2.46 | -5.62% | 2 | 18 | 85.94% |
| GS210423P00370000 | 2021-03-19 3:16PM EDT | 2021-04-23 | 29.49 | 38.80 | 43.55 | 0.00 | - | 2 | 2 | 51.32% |
| GS210521P00370000 | 2021-04-05 2:31PM EDT | 2021-05-21 | 47.22 | 41.00 | 44.70 | 0.00 | - | 2 | 6 | 32.74% |
| GS210618P00370000 | 2021-03-19 12:34PM EDT | 2021-06-18 | 37.80 | 43.85 | 47.35 | 0.00 | - | 7 | 12 | 32.31% |
| GS210716P00370000 | 2021-03-04 11:23AM EDT | 2021-07-16 | 51.05 | 48.00 | 50.10 | 0.00 | - | 4 | 5 | 32.50% |
| GS210917P00370000 | 2021-04-08 3:35PM EDT | 2021-09-17 | 49.85 | 50.15 | 52.20 | 0.00 | - | 1 | 1 | 28.14% |
| GS220121P00370000 | 2021-04-09 10:50AM EDT | 2022-01-21 | 59.00 | 60.15 | 63.50 | 0.00 | - | 1 | 4 | 31.70% |
| GS230120P00370000 | 2021-01-26 10:51AM EDT | 2023-01-20 | 114.45 | 89.00 | 92.20 | 0.00 | - | 2 | 19 | 37.67% |
© 2021 Verizon Media. All rights reserved.
