UK markets open in 11 minutes
NIKKEI 225
28,822.29+190.84(+0.67%)HANG SENG
30,147.91+700.06(+2.38%)CRUDE OIL
52.62+0.35(+0.67%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.39+0.02 (+0.01%)
At close: 4:00PM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00195000 | 2020-12-24 12:59PM EST | 195.00 | 61.85 | 92.35 | 96.90 | 0.00 | - | 2 | 0 | 156.05% |
| GS210129C00200000 | 2021-01-22 1:58PM EST | 200.00 | 89.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00205000 | 2020-12-30 10:26AM EST | 205.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210129C00207500 | 2020-12-29 3:40PM EST | 207.50 | 51.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210129C00210000 | 2020-12-28 9:56AM EST | 210.00 | 49.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210129C00212500 | 2021-01-19 12:00AM EST | 212.50 | 93.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210129C00215000 | 2020-12-28 2:43PM EST | 215.00 | 45.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210129C00217500 | 2020-12-21 9:46AM EST | 217.50 | 39.30 | 69.80 | 74.00 | 0.00 | - | - | 77 | 81.25% |
| GS210129C00220000 | 2020-12-21 2:46PM EST | 220.00 | 41.00 | 67.25 | 71.60 | 0.00 | - | 1 | 0 | 89.06% |
| GS210129C00227500 | 2020-12-15 11:44AM EST | 227.50 | 19.22 | 78.85 | 82.75 | 0.00 | - | - | 2 | 360.25% |
| GS210129C00230000 | 2021-01-20 3:01PM EST | 230.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00232500 | 2020-12-28 9:30AM EST | 232.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00235000 | 2020-12-28 10:34AM EST | 235.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00237500 | 2021-01-22 3:29PM EST | 237.50 | 51.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS210129C00240000 | 2021-01-15 3:45PM EST | 240.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00242500 | 2021-01-05 10:41AM EST | 242.50 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00245000 | 2021-01-21 2:28PM EST | 245.00 | 45.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00247500 | 2021-01-05 1:17PM EST | 247.50 | 27.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210129C00250000 | 2021-01-21 9:30AM EST | 250.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210129C00252500 | 2021-01-20 12:04PM EST | 252.50 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00255000 | 2021-01-20 1:36PM EST | 255.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS210129C00257500 | 2021-01-21 12:39PM EST | 257.50 | 31.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS210129C00260000 | 2021-01-22 1:58PM EST | 260.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS210129C00262500 | 2021-01-19 10:22AM EST | 262.50 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00265000 | 2021-01-22 12:49PM EST | 265.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00267500 | 2021-01-22 3:29PM EST | 267.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129C00270000 | 2021-01-22 3:04PM EST | 270.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS210129C00272500 | 2021-01-22 12:19PM EST | 272.50 | 16.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210129C00275000 | 2021-01-22 3:49PM EST | 275.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GS210129C00277500 | 2021-01-22 3:13PM EST | 277.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS210129C00280000 | 2021-01-22 3:31PM EST | 280.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| GS210129C00282500 | 2021-01-22 3:31PM EST | 282.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| GS210129C00285000 | 2021-01-22 3:59PM EST | 285.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 0.00% |
| GS210129C00287500 | 2021-01-22 3:59PM EST | 287.50 | 5.37 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| GS210129C00290000 | 2021-01-22 3:59PM EST | 290.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.78% |
| GS210129C00292500 | 2021-01-22 3:59PM EST | 292.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 3.13% |
| GS210129C00295000 | 2021-01-22 3:59PM EST | 295.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 3.13% |
| GS210129C00297500 | 2021-01-22 3:56PM EST | 297.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| GS210129C00300000 | 2021-01-22 3:59PM EST | 300.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 6.25% |
| GS210129C00302500 | 2021-01-22 3:55PM EST | 302.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 6.25% |
| GS210129C00305000 | 2021-01-22 3:59PM EST | 305.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| GS210129C00307500 | 2021-01-22 3:59PM EST | 307.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| GS210129C00310000 | 2021-01-22 3:58PM EST | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| GS210129C00312500 | 2021-01-22 3:31PM EST | 312.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GS210129C00315000 | 2021-01-22 3:56PM EST | 315.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| GS210129C00320000 | 2021-01-22 3:49PM EST | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| GS210129C00325000 | 2021-01-22 11:44AM EST | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GS210129C00330000 | 2021-01-22 3:36PM EST | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GS210129C00335000 | 2021-01-21 9:43AM EST | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129C00340000 | 2021-01-22 3:17PM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129C00345000 | 2021-01-21 3:19PM EST | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 25.00% |
| GS210129C00350000 | 2021-01-22 9:32AM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129C00355000 | 2021-01-22 1:15PM EST | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129C00360000 | 2021-01-22 1:16PM EST | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129C00365000 | 2021-01-19 2:51PM EST | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS210129C00370000 | 2021-01-19 12:00AM EST | 370.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS210129C00375000 | 2021-01-12 3:06PM EST | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129C00385000 | 2021-01-22 1:15PM EST | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129C00390000 | 2021-01-19 12:00AM EST | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS210129C00395000 | 2021-01-22 1:16PM EST | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129C00400000 | 2021-01-19 12:00AM EST | 400.00 | 0.17 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS210129C00405000 | 2021-01-19 3:05PM EST | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00180000 | 2021-01-15 11:36AM EST | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129P00185000 | 2021-01-12 2:00PM EST | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS210129P00190000 | 2020-12-31 10:34AM EST | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129P00195000 | 2021-01-14 3:22PM EST | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS210129P00200000 | 2021-01-20 12:51PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129P00205000 | 2020-12-21 10:24AM EST | 205.00 | 1.03 | 0.00 | 0.22 | 0.00 | - | 11 | 15 | 125.00% |
| GS210129P00207500 | 2020-12-21 10:25AM EST | 207.50 | 1.20 | 0.00 | 0.13 | 0.00 | - | 10 | 0 | 113.67% |
| GS210129P00210000 | 2021-01-20 9:35AM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129P00212500 | 2020-12-14 10:59AM EST | 212.50 | 2.77 | 0.00 | 0.69 | 0.00 | - | - | 2 | 133.20% |
| GS210129P00215000 | 2021-01-22 12:17PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS210129P00217500 | 2021-01-19 9:57AM EST | 217.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129P00220000 | 2021-01-19 3:53PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GS210129P00222500 | 2021-01-19 10:00AM EST | 222.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129P00225000 | 2021-01-21 10:12AM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS210129P00227500 | 2021-01-14 1:48PM EST | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129P00230000 | 2021-01-22 11:01AM EST | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS210129P00232500 | 2021-01-19 11:35AM EST | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210129P00235000 | 2021-01-19 1:25PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS210129P00237500 | 2021-01-15 12:53PM EST | 237.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129P00240000 | 2021-01-13 9:30AM EST | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129P00242500 | 2021-01-14 1:10PM EST | 242.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS210129P00245000 | 2021-01-20 1:30PM EST | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GS210129P00247500 | 2021-01-21 3:53PM EST | 247.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129P00250000 | 2021-01-22 3:46PM EST | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS210129P00252500 | 2021-01-22 9:41AM EST | 252.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129P00255000 | 2021-01-20 12:06PM EST | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS210129P00257500 | 2021-01-22 10:41AM EST | 257.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210129P00260000 | 2021-01-22 2:54PM EST | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| GS210129P00262500 | 2021-01-22 1:06PM EST | 262.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GS210129P00265000 | 2021-01-22 3:59PM EST | 265.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| GS210129P00267500 | 2021-01-22 3:47PM EST | 267.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| GS210129P00270000 | 2021-01-22 3:50PM EST | 270.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| GS210129P00272500 | 2021-01-22 3:57PM EST | 272.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| GS210129P00275000 | 2021-01-22 3:59PM EST | 275.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| GS210129P00277500 | 2021-01-22 3:58PM EST | 277.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| GS210129P00280000 | 2021-01-22 3:52PM EST | 280.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| GS210129P00282500 | 2021-01-22 3:59PM EST | 282.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| GS210129P00285000 | 2021-01-22 3:58PM EST | 285.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 3.13% |
| GS210129P00287500 | 2021-01-22 3:58PM EST | 287.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 1.56% |
| GS210129P00290000 | 2021-01-22 4:00PM EST | 290.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 0.00% |
| GS210129P00292500 | 2021-01-22 3:54PM EST | 292.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GS210129P00295000 | 2021-01-22 3:59PM EST | 295.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS210129P00297500 | 2021-01-22 2:19PM EST | 297.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129P00300000 | 2021-01-22 3:58PM EST | 300.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GS210129P00302500 | 2021-01-22 2:15PM EST | 302.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS210129P00305000 | 2021-01-22 3:06PM EST | 305.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129P00307500 | 2021-01-22 3:41PM EST | 307.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129P00310000 | 2021-01-21 2:48PM EST | 310.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS210129P00312500 | 2021-01-15 10:28AM EST | 312.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129P00315000 | 2021-01-19 9:44AM EST | 315.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210129P00320000 | 2021-01-22 1:43PM EST | 320.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GS210129P00325000 | 2021-01-19 12:00AM EST | 325.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210129P00330000 | 2021-01-19 9:47AM EST | 330.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210129P00340000 | 2021-01-19 12:00AM EST | 340.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
