The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00300000 | 2022-01-19 2:56PM EST | 300.00 | 47.50 | 43.00 | 46.50 | 0.00 | - | 7 | 12 | 70.70% |
| GS220128C00325000 | 2022-01-21 3:55PM EST | 325.00 | 20.85 | 20.30 | 23.15 | -4.40 | -17.43% | 68 | 12 | 54.93% |
| GS220128C00330000 | 2022-01-21 3:52PM EST | 330.00 | 16.10 | 15.90 | 17.40 | -7.65 | -32.21% | 145 | 6 | 50.72% |
| GS220128C00335000 | 2022-01-21 10:44AM EST | 335.00 | 14.29 | 12.80 | 13.45 | -5.69 | -28.48% | - | 0 | 47.46% |
| GS220128C00340000 | 2022-01-21 3:58PM EST | 340.00 | 9.67 | 8.45 | 10.00 | -3.33 | -25.62% | 179 | 480 | 45.12% |
| GS220128C00345000 | 2022-01-21 3:58PM EST | 345.00 | 6.60 | 6.00 | 6.75 | -7.20 | -52.17% | 316 | 169 | 41.33% |
| GS220128C00350000 | 2022-01-21 3:59PM EST | 350.00 | 4.19 | 4.00 | 4.45 | -1.66 | -28.38% | 879 | 810 | 39.92% |
| GS220128C00355000 | 2022-01-21 3:58PM EST | 355.00 | 2.77 | 2.38 | 2.88 | -1.03 | -27.11% | 785 | 785 | 39.66% |
| GS220128C00360000 | 2022-01-21 3:59PM EST | 360.00 | 1.61 | 1.41 | 1.72 | -0.78 | -32.64% | 604 | 1,180 | 38.99% |
| GS220128C00365000 | 2022-01-21 3:43PM EST | 365.00 | 1.00 | 0.81 | 1.06 | -0.45 | -31.03% | 762 | 683 | 39.51% |
| GS220128C00370000 | 2022-01-21 3:27PM EST | 370.00 | 0.46 | 0.47 | 0.59 | -0.39 | -45.88% | 386 | 666 | 39.33% |
| GS220128C00375000 | 2022-01-21 3:58PM EST | 375.00 | 0.39 | 0.26 | 0.39 | -0.16 | -29.09% | 261 | 389 | 40.92% |
| GS220128C00377500 | 2022-01-21 3:11PM EST | 377.50 | 0.30 | 0.19 | 0.44 | -0.20 | -40.00% | 23 | 115 | 44.48% |
| GS220128C00380000 | 2022-01-21 3:28PM EST | 380.00 | 0.21 | 0.21 | 0.35 | -0.16 | -43.24% | 168 | 517 | 44.87% |
| GS220128C00382500 | 2022-01-21 3:41PM EST | 382.50 | 0.21 | 0.09 | 0.32 | -0.11 | -34.38% | 45 | 96 | 46.48% |
| GS220128C00385000 | 2022-01-21 3:03PM EST | 385.00 | 0.16 | 0.07 | 0.30 | -0.07 | -30.43% | 7 | 209 | 48.19% |
| GS220128C00387500 | 2022-01-21 2:41PM EST | 387.50 | 0.18 | 0.13 | 0.19 | -0.13 | -41.94% | 6 | 65 | 46.73% |
| GS220128C00390000 | 2022-01-21 3:12PM EST | 390.00 | 0.10 | 0.13 | 0.18 | -0.06 | -37.50% | 40 | 284 | 48.44% |
| GS220128C00392500 | 2022-01-21 11:23AM EST | 392.50 | 0.14 | 0.01 | 0.17 | -0.03 | -17.65% | 1 | 46 | 50.00% |
| GS220128C00395000 | 2022-01-21 12:56PM EST | 395.00 | 0.13 | 0.00 | 0.17 | +0.02 | +18.18% | 17 | 640 | 52.05% |
| GS220128C00397500 | 2022-01-21 11:15AM EST | 397.50 | 0.20 | 0.10 | 0.21 | +0.09 | +81.82% | 10 | 63 | 53.32% |
| GS220128C00400000 | 2022-01-21 3:50PM EST | 400.00 | 0.08 | 0.09 | 0.11 | -0.04 | -33.33% | 114 | 285 | 51.95% |
| GS220128C00402500 | 2022-01-21 1:31PM EST | 402.50 | 0.09 | 0.03 | 0.21 | -0.05 | -35.71% | 5 | 57 | 55.18% |
| GS220128C00405000 | 2022-01-21 2:55PM EST | 405.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 2 | 210 | 55.27% |
| GS220128C00407500 | 2022-01-20 1:14PM EST | 407.50 | 0.45 | 0.06 | 0.10 | +0.37 | +462.50% | 3 | 153 | 55.86% |
| GS220128C00410000 | 2022-01-21 11:17AM EST | 410.00 | 0.16 | 0.07 | 0.10 | +0.09 | +128.57% | 22 | 238 | 58.01% |
| GS220128C00412500 | 2022-01-21 3:54PM EST | 412.50 | 0.08 | 0.05 | 0.13 | -0.01 | -11.11% | 20 | 33 | 60.16% |
| GS220128C00415000 | 2022-01-21 3:21PM EST | 415.00 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 23 | 123 | 60.55% |
| GS220128C00417500 | 2022-01-21 12:27PM EST | 417.50 | 0.06 | 0.06 | 0.09 | -0.13 | -68.42% | 1 | 15 | 62.31% |
| GS220128C00420000 | 2022-01-21 12:58PM EST | 420.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 20 | 168 | 62.89% |
| GS220128C00425000 | 2022-01-21 1:23PM EST | 425.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 2 | 132 | 65.43% |
| GS220128C00430000 | 2022-01-21 1:12PM EST | 430.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 11 | 124 | 67.97% |
| GS220128C00435000 | 2022-01-21 10:18AM EST | 435.00 | 0.30 | 0.00 | 0.06 | +0.03 | +11.11% | 11 | 24 | 66.80% |
| GS220128C00440000 | 2022-01-20 9:34AM EST | 440.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 112 | 71.48% |
| GS220128C00445000 | 2022-01-21 1:13PM EST | 445.00 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 12 | 71 | 73.44% |
| GS220128C00450000 | 2022-01-21 12:06PM EST | 450.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 3 | 337 | 76.56% |
| GS220128C00455000 | 2022-01-21 1:44PM EST | 455.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 25 | 57 | 78.13% |
| GS220128C00460000 | 2022-01-21 1:13PM EST | 460.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 6 | 124 | 80.47% |
| GS220128C00465000 | 2022-01-19 11:04AM EST | 465.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 24 | 27 | 82.03% |
| GS220128C00470000 | 2022-01-19 1:17PM EST | 470.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 24 | 38 | 82.81% |
| GS220128C00475000 | 2022-01-19 1:51PM EST | 475.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 47 | 88.28% |
| GS220128C00480000 | 2022-01-21 1:43PM EST | 480.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 9 | 135 | 85.94% |
| GS220128C00485000 | 2022-01-19 1:31PM EST | 485.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 300 | 88.28% |
| GS220128C00490000 | 2022-01-18 3:46PM EST | 490.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 0 | 97.66% |
| GS220128C00495000 | 2022-01-20 12:07PM EST | 495.00 | 0.01 | - | 0.06 | 0.00 | - | - | 0 | 105.47% |
| GS220128C00500000 | 2022-01-21 11:34AM EST | 500.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 28 | 0 | 103.91% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00290000 | 2022-01-21 3:59PM EST | 290.00 | 0.24 | 0.13 | 0.23 | +0.17 | +242.86% | 112 | 101 | 64.06% |
| GS220128P00300000 | 2022-01-21 3:53PM EST | 300.00 | 0.31 | 0.31 | 0.40 | +0.21 | +210.00% | 99 | 92 | 59.42% |
| GS220128P00305000 | 2022-01-21 3:30PM EST | 305.00 | 0.53 | 0.18 | 0.60 | +0.42 | +381.82% | 28 | 45 | 54.35% |
| GS220128P00310000 | 2022-01-21 3:48PM EST | 310.00 | 0.64 | 0.56 | 0.69 | +0.49 | +326.67% | 31 | 96 | 53.27% |
| GS220128P00315000 | 2022-01-21 3:51PM EST | 315.00 | 0.84 | 0.78 | 0.91 | +0.51 | +154.55% | 142 | 85 | 50.29% |
| GS220128P00320000 | 2022-01-21 3:57PM EST | 320.00 | 1.14 | 1.12 | 1.29 | +0.49 | +75.38% | 184 | 242 | 48.88% |
| GS220128P00325000 | 2022-01-21 3:50PM EST | 325.00 | 1.75 | 1.52 | 1.82 | +0.54 | +44.63% | 193 | 202 | 46.41% |
| GS220128P00330000 | 2022-01-21 3:57PM EST | 330.00 | 2.45 | 2.22 | 2.66 | +0.95 | +63.33% | 684 | 444 | 44.68% |
| GS220128P00335000 | 2022-01-21 3:59PM EST | 335.00 | 3.43 | 3.35 | 3.80 | +1.13 | +49.13% | 647 | 302 | 42.74% |
| GS220128P00340000 | 2022-01-21 3:59PM EST | 340.00 | 4.95 | 4.85 | 5.45 | +1.45 | +41.43% | 694 | 713 | 41.38% |
| GS220128P00345000 | 2022-01-21 3:59PM EST | 345.00 | 7.00 | 6.80 | 7.65 | +1.65 | +30.84% | 559 | 430 | 40.26% |
| GS220128P00350000 | 2022-01-21 3:59PM EST | 350.00 | 9.85 | 9.35 | 10.75 | +2.25 | +29.61% | 686 | 832 | 41.17% |
| GS220128P00355000 | 2022-01-21 3:49PM EST | 355.00 | 13.20 | 12.60 | 14.00 | +3.64 | +38.08% | 171 | 380 | 39.87% |
| GS220128P00360000 | 2022-01-21 3:59PM EST | 360.00 | 17.00 | 16.55 | 19.00 | +2.80 | +19.72% | 212 | 307 | 48.27% |
| GS220128P00365000 | 2022-01-21 3:47PM EST | 365.00 | 22.27 | 20.85 | 23.10 | +8.24 | +58.73% | 100 | 392 | 48.68% |
| GS220128P00370000 | 2022-01-21 3:51PM EST | 370.00 | 27.07 | 25.30 | 27.85 | +4.22 | +18.47% | 41 | 189 | 53.17% |
| GS220128P00375000 | 2022-01-21 3:23PM EST | 375.00 | 33.52 | 29.50 | 33.50 | +9.92 | +42.03% | 49 | 386 | 65.89% |
| GS220128P00377500 | 2022-01-21 2:27PM EST | 377.50 | 34.90 | 32.40 | 35.00 | +9.89 | +39.54% | 15 | 149 | 58.77% |
| GS220128P00380000 | 2022-01-21 3:58PM EST | 380.00 | 35.99 | 34.40 | 37.75 | +8.74 | +32.07% | 52 | 821 | 64.58% |
| GS220128P00382500 | 2022-01-21 3:05PM EST | 382.50 | 39.53 | 37.00 | 40.00 | +12.18 | +44.53% | 19 | 60 | 64.55% |
| GS220128P00385000 | 2022-01-21 3:58PM EST | 385.00 | 41.03 | 40.00 | 42.85 | +7.75 | +23.29% | 36 | 202 | 71.58% |
| GS220128P00387500 | 2022-01-21 3:05PM EST | 387.50 | 44.77 | 42.35 | 44.90 | +16.10 | +56.16% | 18 | 119 | 68.85% |
| GS220128P00390000 | 2022-01-21 3:35PM EST | 390.00 | 47.82 | 44.80 | 47.05 | +9.34 | +24.27% | 36 | 139 | 66.38% |
| GS220128P00392500 | 2022-01-21 3:50PM EST | 392.50 | 49.22 | 47.45 | 49.90 | +13.09 | +36.23% | 21 | 34 | 74.19% |
| GS220128P00395000 | 2022-01-21 3:26PM EST | 395.00 | 53.15 | 49.90 | 52.40 | +14.25 | +36.63% | 34 | 168 | 76.81% |
| GS220128P00397500 | 2022-01-19 9:43AM EST | 397.50 | 45.03 | 52.00 | 56.50 | 0.00 | - | 1 | 13 | 68.26% |
| GS220128P00400000 | 2022-01-20 3:53PM EST | 400.00 | 54.36 | 54.00 | 58.65 | +3.56 | +7.01% | 3 | 117 | 58.84% |
| GS220128P00402500 | 2022-01-21 3:41PM EST | 402.50 | 59.26 | 56.50 | 61.00 | +5.47 | +10.17% | 3 | 9 | 57.42% |
| GS220128P00405000 | 2022-01-21 3:19PM EST | 405.00 | 63.95 | 59.00 | 63.60 | +15.10 | +30.91% | 2 | 164 | 61.77% |
| GS220128P00407500 | 2022-01-20 9:47AM EST | 407.50 | 57.35 | 61.50 | 66.00 | 0.00 | - | 3 | 6 | 61.23% |
| GS220128P00410000 | 2022-01-21 1:35PM EST | 410.00 | 64.30 | 64.10 | 68.55 | +3.62 | +5.97% | 8 | 44 | 66.75% |
| GS220128P00412500 | 2022-01-20 3:54PM EST | 412.50 | 63.40 | 66.50 | 70.75 | 0.00 | - | 1 | 3 | 54.10% |
| GS220128P00415000 | 2022-01-18 3:28PM EST | 415.00 | 59.59 | 69.00 | 73.25 | 0.00 | - | 5 | 20 | 55.66% |
| GS220128P00420000 | 2022-01-05 2:18PM EST | 420.00 | 20.37 | 74.00 | 78.10 | 0.00 | - | 6 | 4 | 111.69% |
| GS220128P00425000 | 2022-01-12 1:47PM EST | 425.00 | 34.74 | 79.00 | 83.30 | 0.00 | - | 1 | 0 | 65.63% |
| GS220128P00430000 | 2022-01-11 2:59PM EST | 430.00 | 29.55 | 84.00 | 88.30 | 0.00 | - | 1 | 0 | 68.75% |
| GS220128P00435000 | 2022-01-18 12:07AM EST | 435.00 | 34.05 | 89.00 | 93.30 | 0.00 | - | 1 | 0 | 71.88% |
| GS220128P00465000 | 2022-01-18 12:07AM EST | 465.00 | 67.70 | 119.00 | 123.15 | 0.00 | - | 1 | 0 | 152.34% |
| GS220128P00475000 | 2022-01-18 12:07AM EST | 475.00 | 77.60 | 129.00 | 133.75 | 0.00 | - | 1 | 0 | 114.26% |
| GS220128P00480000 | 2022-01-13 10:44AM EST | 480.00 | 87.65 | 134.00 | 138.25 | 0.00 | - | 1 | 0 | 92.58% |
| GS220128P00485000 | 2022-01-07 2:19PM EST | 485.00 | 86.30 | 139.00 | 143.10 | 0.00 | - | 6 | 0 | 167.24% |
| GS220128P00490000 | 2022-01-18 12:07AM EST | 490.00 | 96.60 | 144.00 | 148.05 | 0.00 | - | 2 | 0 | 170.12% |
| GS220128P00500000 | 2022-01-18 12:07AM EST | 500.00 | 106.60 | 154.00 | 158.50 | 0.00 | - | 12 | 0 | 120.31% |
© 2022 Yahoo. All rights reserved.
