UK markets closed
NIKKEI 225
29,751.61+212.88(+0.72%)HANG SENG
28,497.25+43.97(+0.15%)CRUDE OIL
60.38+0.68(+1.14%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
328.94-2.90 (-0.87%)
As of 3:00PM EDT. Market open.
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00095000 | 2021-02-26 4:59PM EDT | 95.00 | 225.00 | 229.60 | 234.60 | 0.00 | - | 26 | 0 | 561.33% |
| GS210416C00100000 | 2021-02-26 4:59PM EDT | 100.00 | 220.03 | 224.80 | 229.80 | 0.00 | - | 14 | 0 | 562.50% |
| GS210416C00105000 | 2020-11-30 4:20PM EDT | 105.00 | 126.57 | 153.45 | 156.30 | 0.00 | - | - | 0 | 0.00% |
| GS210416C00110000 | 2020-11-30 4:19PM EDT | 110.00 | 121.54 | 148.55 | 151.35 | 0.00 | - | 10 | 0 | 0.00% |
| GS210416C00135000 | 2020-11-30 4:20PM EDT | 135.00 | 96.55 | 123.20 | 126.15 | 0.00 | - | 20 | 0 | 0.00% |
| GS210416C00140000 | 2020-11-30 4:20PM EDT | 140.00 | 91.55 | 118.15 | 121.30 | 0.00 | - | 20 | 0 | 0.00% |
| GS210416C00145000 | 2021-02-26 3:36PM EDT | 145.00 | 175.61 | 179.85 | 184.40 | 0.00 | - | 29 | 0 | 359.77% |
| GS210416C00150000 | 2021-03-17 10:49AM EDT | 150.00 | 190.40 | 177.30 | 180.20 | 0.00 | - | 1 | 3 | 409.08% |
| GS210416C00155000 | 2021-02-26 2:49PM EDT | 155.00 | 166.35 | 169.85 | 174.40 | 0.00 | - | 40 | 1 | 332.81% |
| GS210416C00160000 | 2021-02-26 2:49PM EDT | 160.00 | 161.20 | 164.85 | 169.40 | 0.00 | - | 40 | 0 | 319.92% |
| GS210416C00165000 | 2021-02-26 3:36PM EDT | 165.00 | 155.59 | 159.90 | 164.40 | 0.00 | - | 29 | 0 | 307.42% |
| GS210416C00170000 | 2021-02-26 2:49PM EDT | 170.00 | 151.20 | 154.90 | 159.40 | 0.00 | - | 60 | 0 | 295.31% |
| GS210416C00175000 | 2021-02-26 4:34PM EDT | 175.00 | 146.90 | 149.85 | 154.40 | 0.00 | - | 270 | 1 | 283.59% |
| GS210416C00180000 | 2021-03-24 12:02PM EDT | 180.00 | 152.15 | 147.10 | 148.05 | 0.00 | - | 1 | 5 | 0.00% |
| GS210416C00185000 | 2021-04-12 11:01AM EDT | 185.00 | 148.48 | 142.20 | 144.05 | 0.00 | - | 2 | 5 | 210.16% |
| GS210416C00190000 | 2021-04-05 10:13AM EDT | 190.00 | 136.30 | 137.15 | 138.60 | 0.00 | - | 1 | 1 | 0.00% |
| GS210416C00195000 | 2021-03-23 9:30AM EDT | 195.00 | 141.70 | 131.90 | 134.50 | 0.00 | - | 1 | 1 | 247.36% |
| GS210416C00200000 | 2021-03-15 10:48AM EDT | 200.00 | 146.43 | 127.40 | 128.55 | 0.00 | - | 1 | 295 | 0.00% |
| GS210416C00205000 | 2021-02-26 4:34PM EDT | 205.00 | 116.90 | 119.85 | 124.60 | 0.00 | - | 521 | 6 | 232.81% |
| GS210416C00210000 | 2021-03-10 2:19PM EDT | 210.00 | 130.00 | 118.45 | 123.00 | 0.00 | - | 45 | 37 | 269.58% |
| GS210416C00215000 | 2021-03-24 2:42PM EDT | 215.00 | 114.80 | 112.40 | 113.15 | 0.00 | - | 2 | 4 | 0.00% |
| GS210416C00220000 | 2021-03-30 11:12AM EDT | 220.00 | 113.64 | 107.30 | 108.15 | 0.00 | - | 10 | 185 | 0.00% |
| GS210416C00225000 | 2021-04-05 1:29PM EDT | 225.00 | 100.00 | 102.40 | 103.00 | 0.00 | - | 10 | 11 | 0.00% |
| GS210416C00230000 | 2021-03-22 10:16AM EDT | 230.00 | 107.65 | 96.80 | 98.05 | 0.00 | - | 2 | 2 | 0.00% |
| GS210416C00235000 | 2021-02-26 4:45PM EDT | 235.00 | 87.60 | 89.95 | 94.80 | 0.00 | - | 2,406 | 0 | 182.13% |
| GS210416C00240000 | 2021-03-22 10:19AM EDT | 240.00 | 97.55 | 87.15 | 88.65 | 0.00 | - | 2 | 7 | 0.00% |
| GS210416C00245000 | 2021-03-09 4:59PM EDT | 245.00 | 85.95 | 84.20 | 88.45 | 0.00 | - | 10 | 225 | 204.79% |
| GS210416C00250000 | 2021-04-12 10:59AM EDT | 250.00 | 84.00 | 77.30 | 78.10 | 0.00 | - | 3 | 249 | 0.00% |
| GS210416C00255000 | 2021-03-10 2:18PM EDT | 255.00 | 87.79 | 73.80 | 78.60 | 0.00 | - | 1 | 149 | 180.18% |
| GS210416C00260000 | 2021-04-12 12:55PM EDT | 260.00 | 71.56 | 67.30 | 68.35 | 0.00 | - | 1 | 255 | 0.00% |
| GS210416C00265000 | 2021-04-13 11:19AM EDT | 265.00 | 63.20 | 62.40 | 63.05 | -12.46 | -16.47% | 2 | 115 | 0.00% |
| GS210416C00270000 | 2021-04-13 12:44PM EDT | 270.00 | 57.00 | 57.35 | 58.30 | -5.15 | -8.29% | 4 | 267 | 0.00% |
| GS210416C00275000 | 2021-04-05 2:59PM EDT | 275.00 | 49.06 | 52.50 | 53.60 | 0.00 | - | 1 | 103 | 0.00% |
| GS210416C00280000 | 2021-04-13 12:42PM EDT | 280.00 | 46.84 | 47.30 | 47.95 | -7.11 | -13.18% | 6 | 278 | 0.00% |
| GS210416C00285000 | 2021-04-09 12:27PM EDT | 285.00 | 45.30 | 42.35 | 43.05 | 0.00 | - | 1 | 214 | 0.00% |
| GS210416C00290000 | 2021-04-13 12:12PM EDT | 290.00 | 38.28 | 37.50 | 38.30 | -2.14 | -5.29% | 4 | 403 | 0.00% |
| GS210416C00295000 | 2021-04-13 12:27PM EDT | 295.00 | 33.00 | 32.50 | 33.30 | +0.70 | +2.17% | 1 | 187 | 0.00% |
| GS210416C00300000 | 2021-04-13 12:58PM EDT | 300.00 | 27.80 | 27.45 | 28.75 | -3.20 | -10.32% | 18 | 574 | 0.00% |
| GS210416C00305000 | 2021-04-13 10:17AM EDT | 305.00 | 22.60 | 22.60 | 23.85 | -3.09 | -12.03% | 1 | 197 | 0.00% |
| GS210416C00307500 | 2021-04-13 11:04AM EDT | 307.50 | 22.00 | 20.30 | 21.90 | -2.59 | -10.53% | 5 | 2 | 43.12% |
| GS210416C00310000 | 2021-04-13 1:51PM EDT | 310.00 | 18.03 | 18.20 | 18.75 | -3.66 | -16.87% | 85 | 711 | 0.00% |
| GS210416C00312500 | 2021-04-13 12:36PM EDT | 312.50 | 16.03 | 16.05 | 16.60 | -2.84 | -15.05% | 4 | 12 | 27.05% |
| GS210416C00315000 | 2021-04-13 11:05AM EDT | 315.00 | 15.50 | 13.95 | 14.50 | -1.83 | -10.56% | 16 | 289 | 32.50% |
| GS210416C00317500 | 2021-04-13 2:25PM EDT | 317.50 | 13.20 | 12.00 | 12.50 | -2.40 | -15.38% | 6 | 23 | 34.74% |
| GS210416C00320000 | 2021-04-13 2:39PM EDT | 320.00 | 10.50 | 10.30 | 10.65 | -3.18 | -23.25% | 371 | 1,184 | 36.26% |
| GS210416C00322500 | 2021-04-13 2:14PM EDT | 322.50 | 9.55 | 8.60 | 8.95 | -1.90 | -16.59% | 72 | 399 | 37.26% |
| GS210416C00325000 | 2021-04-13 2:44PM EDT | 325.00 | 7.29 | 7.15 | 7.40 | -2.71 | -27.10% | 942 | 1,538 | 37.87% |
| GS210416C00327500 | 2021-04-13 2:41PM EDT | 327.50 | 6.00 | 5.85 | 6.20 | -2.52 | -29.58% | 959 | 892 | 39.62% |
| GS210416C00330000 | 2021-04-13 2:45PM EDT | 330.00 | 4.88 | 4.80 | 5.00 | -2.27 | -31.75% | 2,071 | 2,264 | 39.95% |
| GS210416C00332500 | 2021-04-13 2:33PM EDT | 332.50 | 4.06 | 3.90 | 4.00 | -1.84 | -31.19% | 890 | 1,027 | 40.44% |
| GS210416C00335000 | 2021-04-13 2:42PM EDT | 335.00 | 3.15 | 3.05 | 3.25 | -1.70 | -35.05% | 5,228 | 5,404 | 41.61% |
| GS210416C00337500 | 2021-04-13 2:44PM EDT | 337.50 | 2.51 | 2.47 | 2.60 | -1.31 | -34.29% | 618 | 807 | 42.47% |
| GS210416C00340000 | 2021-04-13 2:45PM EDT | 340.00 | 2.04 | 2.00 | 2.12 | -1.20 | -37.04% | 1,422 | 2,078 | 43.79% |
| GS210416C00342500 | 2021-04-13 2:44PM EDT | 342.50 | 1.64 | 1.54 | 1.70 | -0.95 | -36.68% | 393 | 827 | 44.78% |
| GS210416C00345000 | 2021-04-13 2:45PM EDT | 345.00 | 1.29 | 1.25 | 1.33 | -0.82 | -38.86% | 1,998 | 1,645 | 45.39% |
| GS210416C00347500 | 2021-04-13 2:44PM EDT | 347.50 | 1.01 | 0.98 | 1.09 | -0.69 | -40.59% | 363 | 511 | 46.73% |
| GS210416C00350000 | 2021-04-13 2:39PM EDT | 350.00 | 0.82 | 0.78 | 0.83 | -0.49 | -37.40% | 1,404 | 2,190 | 47.02% |
| GS210416C00352500 | 2021-04-13 2:44PM EDT | 352.50 | 0.66 | 0.62 | 0.70 | -0.36 | -35.29% | 167 | 323 | 48.66% |
| GS210416C00355000 | 2021-04-13 2:44PM EDT | 355.00 | 0.51 | 0.51 | 0.52 | -0.29 | -36.25% | 482 | 1,734 | 48.73% |
| GS210416C00357500 | 2021-04-13 2:35PM EDT | 357.50 | 0.43 | 0.41 | 0.48 | -0.13 | -23.21% | 105 | 235 | 50.39% |
| GS210416C00360000 | 2021-04-13 2:42PM EDT | 360.00 | 0.34 | 0.33 | 0.38 | -0.17 | -33.33% | 314 | 1,497 | 51.27% |
| GS210416C00362500 | 2021-04-13 2:27PM EDT | 362.50 | 0.32 | 0.27 | 0.32 | -0.07 | -17.95% | 186 | 170 | 52.49% |
| GS210416C00365000 | 2021-04-13 2:24PM EDT | 365.00 | 0.25 | 0.23 | 0.25 | -0.05 | -16.67% | 389 | 1,006 | 53.47% |
| GS210416C00367500 | 2021-04-13 2:11PM EDT | 367.50 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 7 | 33 | 54.39% |
| GS210416C00370000 | 2021-04-13 2:12PM EDT | 370.00 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 62 | 643 | 55.37% |
| GS210416C00375000 | 2021-04-13 2:12PM EDT | 375.00 | 0.12 | 0.09 | 0.10 | +0.02 | +20.00% | 716 | 1,147 | 56.25% |
| GS210416C00380000 | 2021-04-13 2:13PM EDT | 380.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 33 | 240 | 59.38% |
| GS210416C00385000 | 2021-04-13 2:35PM EDT | 385.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 48 | 818 | 60.94% |
| GS210416C00390000 | 2021-04-13 2:23PM EDT | 390.00 | 0.04 | 0.02 | 0.18 | -0.02 | -33.33% | 70 | 673 | 70.90% |
| GS210416C00395000 | 2021-04-08 12:32PM EDT | 395.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 40 | 65.63% |
| GS210416C00400000 | 2021-04-09 12:45PM EDT | 400.00 | 0.03 | 0.02 | 0.10 | -0.06 | -66.67% | 1 | 936 | 75.20% |
| GS210416C00405000 | 2021-04-13 11:55AM EDT | 405.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 10 | 24 | 70.70% |
| GS210416C00410000 | 2021-04-12 10:16AM EDT | 410.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 46 | 75.78% |
| GS210416C00415000 | 2021-03-24 11:12AM EDT | 415.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 75.78% |
| GS210416C00420000 | 2021-04-01 3:08PM EDT | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 79.69% |
| GS210416C00425000 | 2021-03-18 12:47PM EDT | 425.00 | 0.60 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 82.81% |
| GS210416C00430000 | 2021-04-09 2:02PM EDT | 430.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 52 | 85.94% |
| GS210416C00435000 | 2021-03-15 12:15PM EDT | 435.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | - | 1 | 122.36% |
| GS210416C00440000 | 2021-04-09 3:35PM EDT | 440.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 2 | 2 | 126.17% |
| GS210416C00445000 | 2021-03-18 2:06PM EDT | 445.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 130.66% |
| GS210416C00450000 | 2021-03-10 4:55PM EDT | 450.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 50.00% |
| GS210416C00460000 | 2021-03-15 12:06AM EDT | 460.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 4 | 142.77% |
| GS210416C00465000 | 2021-02-26 12:00PM EDT | 465.00 | 0.27 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 146.19% |
| GS210416C00470000 | 2021-03-03 11:22AM EDT | 470.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 1 | 150.39% |
| GS210416C00480000 | 2021-03-29 12:12PM EDT | 480.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 137.11% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00095000 | 2021-03-29 2:21PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 102 | 135 | 446.88% |
| GS210416P00100000 | 2021-03-29 3:31PM EDT | 100.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 22 | 137 | 407.81% |
| GS210416P00105000 | 2020-10-29 2:09PM EDT | 105.00 | 0.80 | 0.02 | 0.39 | 0.00 | - | 10 | 32 | 446.88% |
| GS210416P00110000 | 2021-03-30 3:52PM EDT | 110.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 5 | 6 | 402.34% |
| GS210416P00115000 | 2021-02-01 10:36AM EDT | 115.00 | 0.54 | 0.00 | 0.26 | 0.00 | - | 1 | 11 | 392.19% |
| GS210416P00120000 | 2021-03-30 3:52PM EDT | 120.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 5 | 64 | 375.39% |
| GS210416P00125000 | 2020-10-28 12:40PM EDT | 125.00 | 1.99 | 0.30 | 0.57 | 0.00 | - | 28 | 91 | 421.09% |
| GS210416P00130000 | 2021-03-31 2:26PM EDT | 130.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 39 | 321.88% |
| GS210416P00135000 | 2021-03-05 12:41PM EDT | 135.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 48 | 362.30% |
| GS210416P00140000 | 2021-02-12 4:15PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 303.91% |
| GS210416P00145000 | 2021-03-26 12:16PM EDT | 145.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 499 | 285.94% |
| GS210416P00150000 | 2021-03-04 4:38PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 149 | 287.50% |
| GS210416P00155000 | 2021-02-01 10:30AM EDT | 155.00 | 0.42 | 0.01 | 0.42 | 0.00 | - | 2 | 431 | 303.91% |
| GS210416P00160000 | 2021-03-25 11:56AM EDT | 160.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 7 | 108 | 272.66% |
| GS210416P00165000 | 2021-03-26 1:54PM EDT | 165.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 436 | 262.89% |
| GS210416P00170000 | 2021-04-05 2:27PM EDT | 170.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 408 | 257.81% |
| GS210416P00175000 | 2021-03-03 11:25AM EDT | 175.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 295 | 246.48% |
| GS210416P00180000 | 2021-04-05 2:31PM EDT | 180.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 558 | 219.53% |
| GS210416P00185000 | 2021-04-08 2:27PM EDT | 185.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 151 | 210.16% |
| GS210416P00190000 | 2021-03-24 11:11AM EDT | 190.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 688 | 201.17% |
| GS210416P00195000 | 2021-03-29 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 205 | 199.61% |
| GS210416P00200000 | 2021-03-31 10:31AM EDT | 200.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 318 | 182.42% |
| GS210416P00205000 | 2021-04-09 3:45PM EDT | 205.00 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 2 | 183 | 172.66% |
| GS210416P00210000 | 2021-04-08 2:27PM EDT | 210.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 60 | 239 | 181.25% |
| GS210416P00215000 | 2021-03-16 9:32AM EDT | 215.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 1 | 79 | 139.06% |
| GS210416P00220000 | 2021-04-09 10:36AM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 299 | 129.69% |
| GS210416P00225000 | 2021-04-12 1:41PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 408 | 121.88% |
| GS210416P00230000 | 2021-04-12 11:11AM EDT | 230.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 727 | 118.75% |
| GS210416P00235000 | 2021-04-13 12:22PM EDT | 235.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,096 | 112.50% |
| GS210416P00240000 | 2021-04-13 12:22PM EDT | 240.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 13 | 2,256 | 105.47% |
| GS210416P00245000 | 2021-04-12 10:15AM EDT | 245.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 705 | 96.88% |
| GS210416P00250000 | 2021-04-13 11:23AM EDT | 250.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 7 | 744 | 95.31% |
| GS210416P00255000 | 2021-04-13 11:23AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 225 | 84.38% |
| GS210416P00260000 | 2021-04-13 9:39AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 12 | 1,447 | 78.13% |
| GS210416P00265000 | 2021-04-13 12:40PM EDT | 265.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 16 | 623 | 76.56% |
| GS210416P00270000 | 2021-04-13 1:46PM EDT | 270.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 773 | 70.31% |
| GS210416P00275000 | 2021-04-13 12:15PM EDT | 275.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 5 | 310 | 66.80% |
| GS210416P00280000 | 2021-04-13 2:28PM EDT | 280.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 98 | 1,055 | 55.47% |
| GS210416P00285000 | 2021-04-13 2:44PM EDT | 285.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 96 | 387 | 55.66% |
| GS210416P00290000 | 2021-04-13 2:37PM EDT | 290.00 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 120 | 1,470 | 51.56% |
| GS210416P00295000 | 2021-04-13 2:36PM EDT | 295.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 986 | 950 | 50.00% |
| GS210416P00300000 | 2021-04-13 2:44PM EDT | 300.00 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 825 | 6,303 | 47.75% |
| GS210416P00305000 | 2021-04-13 2:37PM EDT | 305.00 | 0.45 | 0.38 | 0.42 | +0.07 | +18.42% | 1,065 | 1,057 | 47.02% |
| GS210416P00307500 | 2021-04-13 2:44PM EDT | 307.50 | 0.57 | 0.54 | 0.61 | +0.10 | +21.28% | 448 | 340 | 47.00% |
| GS210416P00310000 | 2021-04-13 2:44PM EDT | 310.00 | 0.78 | 0.76 | 0.88 | +0.13 | +20.00% | 1,160 | 2,978 | 47.19% |
| GS210416P00312500 | 2021-04-13 2:44PM EDT | 312.50 | 1.12 | 1.07 | 1.19 | +0.25 | +28.74% | 812 | 305 | 46.78% |
| GS210416P00315000 | 2021-04-13 2:43PM EDT | 315.00 | 1.54 | 1.49 | 1.60 | +0.43 | +38.74% | 1,141 | 1,489 | 46.53% |
| GS210416P00317500 | 2021-04-13 2:43PM EDT | 317.50 | 2.07 | 2.00 | 2.15 | +0.51 | +32.69% | 359 | 458 | 46.62% |
| GS210416P00320000 | 2021-04-13 2:42PM EDT | 320.00 | 2.72 | 2.70 | 2.84 | +0.68 | +33.33% | 2,016 | 1,410 | 46.81% |
| GS210416P00322500 | 2021-04-13 2:31PM EDT | 322.50 | 3.45 | 3.45 | 3.70 | +0.84 | +32.18% | 269 | 1,009 | 47.24% |
| GS210416P00325000 | 2021-04-13 2:32PM EDT | 325.00 | 4.50 | 4.45 | 4.75 | +1.21 | +36.78% | 549 | 1,468 | 47.95% |
| GS210416P00327500 | 2021-04-13 2:32PM EDT | 327.50 | 5.60 | 5.65 | 5.95 | +1.40 | +33.33% | 185 | 913 | 48.61% |
| GS210416P00330000 | 2021-04-13 2:36PM EDT | 330.00 | 7.10 | 7.05 | 7.30 | +1.78 | +33.46% | 800 | 4,433 | 49.24% |
| GS210416P00332500 | 2021-04-13 1:47PM EDT | 332.50 | 9.00 | 8.55 | 8.85 | +2.31 | +34.53% | 52 | 354 | 50.29% |
| GS210416P00335000 | 2021-04-13 1:35PM EDT | 335.00 | 10.97 | 10.30 | 10.65 | +2.98 | +37.30% | 141 | 1,072 | 50.90% |
| GS210416P00337500 | 2021-04-13 12:07PM EDT | 337.50 | 11.80 | 12.15 | 12.50 | +1.96 | +19.92% | 101 | 204 | 52.34% |
| GS210416P00340000 | 2021-04-13 2:42PM EDT | 340.00 | 14.37 | 14.15 | 14.50 | +2.77 | +23.88% | 37 | 674 | 54.20% |
| GS210416P00342500 | 2021-04-13 11:19AM EDT | 342.50 | 16.15 | 16.15 | 17.00 | +2.88 | +21.70% | 3 | 23 | 57.59% |
| GS210416P00345000 | 2021-04-13 1:00PM EDT | 345.00 | 19.28 | 18.35 | 18.90 | +4.03 | +26.43% | 4 | 554 | 58.67% |
| GS210416P00347500 | 2021-04-06 9:32AM EDT | 347.50 | 22.95 | 20.55 | 21.10 | 0.00 | - | 4 | 16 | 60.60% |
| GS210416P00350000 | 2021-04-13 1:00PM EDT | 350.00 | 23.78 | 22.65 | 23.40 | +5.68 | +31.38% | 12 | 276 | 62.01% |
| GS210416P00352500 | 2021-04-09 11:26AM EDT | 352.50 | 22.60 | 24.65 | 25.75 | 0.00 | - | 4 | 5 | 62.60% |
| GS210416P00355000 | 2021-04-09 1:43PM EDT | 355.00 | 25.93 | 26.90 | 28.05 | 0.00 | - | 4 | 188 | 63.87% |
| GS210416P00357500 | 2021-03-22 1:57PM EDT | 357.50 | 22.40 | 29.25 | 30.75 | 0.00 | - | - | 2 | 68.19% |
| GS210416P00360000 | 2021-04-08 10:00AM EDT | 360.00 | 27.81 | 31.90 | 33.00 | 0.00 | - | 10 | 66 | 71.39% |
| GS210416P00362500 | 2021-04-06 9:32AM EDT | 362.50 | 36.75 | 34.60 | 35.40 | 0.00 | - | - | 1 | 75.95% |
| GS210416P00365000 | 2021-03-18 12:55PM EDT | 365.00 | 19.10 | 35.65 | 37.90 | 0.00 | - | 6 | 4 | 67.16% |
| GS210416P00370000 | 2021-04-13 10:55AM EDT | 370.00 | 41.32 | 41.55 | 42.75 | -2.46 | -5.62% | 2 | 18 | 81.13% |
| GS210416P00375000 | 2021-03-18 1:27PM EDT | 375.00 | 26.22 | 46.95 | 47.95 | 0.00 | - | - | 6 | 93.21% |
| GS210416P00380000 | 2021-03-30 10:08AM EDT | 380.00 | 48.39 | 52.05 | 52.75 | 0.00 | - | 5 | 4 | 99.12% |
| GS210416P00385000 | 2021-03-04 3:15PM EDT | 385.00 | 60.63 | 56.45 | 59.25 | 0.00 | - | 1 | 1 | 113.45% |
| GS210416P00390000 | 2021-02-24 12:51PM EDT | 390.00 | 65.30 | 62.35 | 65.50 | 0.00 | - | - | 2 | 136.23% |
| GS210416P00400000 | 2021-03-24 10:48AM EDT | 400.00 | 64.00 | 71.95 | 72.65 | 0.00 | - | - | 0 | 122.27% |
| GS210416P00490000 | 2021-03-15 12:07AM EDT | 490.00 | 151.37 | 161.90 | 162.75 | 0.00 | - | - | 1 | 212.60% |
© 2021 Verizon Media. All rights reserved.
