The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
328.86-2.98 (-0.90%)
As of 2:57PM EDT. Market open.
Strike:380.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00380000 | 2021-04-13 2:13PM EDT | 2021-04-16 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 33 | 240 | 59.38% |
| GS210423C00380000 | 2021-04-13 9:44AM EDT | 2021-04-23 | 0.19 | 0.09 | 0.42 | -0.09 | -32.14% | 5 | 53 | 46.56% |
| GS210430C00380000 | 2021-03-31 11:55AM EDT | 2021-04-30 | 0.70 | 0.15 | 0.70 | 0.00 | - | 2 | 24 | 40.19% |
| GS210507C00380000 | 2021-04-13 12:59PM EDT | 2021-05-07 | 0.53 | 0.27 | 0.76 | -0.97 | -64.67% | 3 | 3 | 34.69% |
| GS210514C00380000 | 2021-04-09 9:39AM EDT | 2021-05-14 | 0.95 | 0.44 | 0.70 | 0.00 | - | 10 | 13 | 30.15% |
| GS210521C00380000 | 2021-04-13 2:11PM EDT | 2021-05-21 | 0.90 | 0.86 | 0.98 | -0.18 | -16.67% | 4 | 736 | 29.36% |
| GS210528C00380000 | 2021-04-12 3:57PM EDT | 2021-05-28 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| GS210618C00380000 | 2021-04-13 12:11PM EDT | 2021-06-18 | 1.92 | 1.74 | 1.90 | -0.28 | -12.73% | 5 | 3,538 | 26.38% |
| GS210716C00380000 | 2021-04-13 1:25PM EDT | 2021-07-16 | 3.14 | 3.25 | 3.45 | -0.74 | -19.07% | 15 | 268 | 26.42% |
| GS210917C00380000 | 2021-04-12 10:20AM EDT | 2021-09-17 | 7.40 | 6.20 | 6.40 | 0.00 | - | 1 | 9 | 25.53% |
| GS211015C00380000 | 2021-04-12 11:17AM EDT | 2021-10-15 | 9.20 | 7.85 | 8.20 | 0.00 | - | 1 | 132 | 26.04% |
| GS220121C00380000 | 2021-04-13 12:49PM EDT | 2022-01-21 | 14.00 | 14.05 | 14.40 | -1.02 | -6.79% | 1 | 688 | 27.39% |
| GS220617C00380000 | 2021-04-06 10:31AM EDT | 2022-06-17 | 20.75 | 19.55 | 21.90 | 0.00 | - | 1 | 45 | 27.93% |
| GS230120C00380000 | 2021-04-06 9:54AM EDT | 2023-01-20 | 29.09 | 28.55 | 29.65 | 0.00 | - | 1 | 82 | 27.37% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00380000 | 2021-03-30 10:08AM EDT | 2021-04-16 | 48.39 | 51.95 | 52.80 | 0.00 | - | 5 | 4 | 96.75% |
| GS210521P00380000 | 2021-03-04 3:15PM EDT | 2021-05-21 | 48.55 | 52.40 | 55.60 | 0.00 | - | - | 5 | 44.98% |
| GS210618P00380000 | 2021-03-19 3:51PM EDT | 2021-06-18 | 43.60 | 54.00 | 56.20 | 0.00 | - | 19 | 20 | 35.90% |
| GS210716P00380000 | 2021-03-03 1:50PM EDT | 2021-07-16 | 53.90 | 54.85 | 58.20 | 0.00 | - | - | 2 | 34.27% |
| GS211015P00380000 | 2021-04-05 10:50AM EDT | 2021-10-15 | 64.20 | 61.10 | 62.10 | 0.00 | - | 2 | 13 | 29.66% |
| GS220121P00380000 | 2021-03-03 1:14PM EDT | 2022-01-21 | 68.90 | 68.25 | 70.20 | 0.00 | - | 7 | 12 | 31.83% |
| GS220617P00380000 | 2021-03-15 12:07AM EDT | 2022-06-17 | 71.75 | 73.65 | 77.60 | 0.00 | - | - | 1 | 31.29% |
| GS230120P00380000 | 2021-03-11 12:35PM EDT | 2023-01-20 | 81.55 | 82.70 | 85.05 | 0.00 | - | 4 | 13 | 29.89% |
© 2021 Verizon Media. All rights reserved.
