UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
343.91-4.19 (-1.20%)
At close: 04:00PM EST
343.00 -0.91 (-0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C003000002022-01-19 2:56PM EST300.0047.5043.0046.500.00-71270.70%
GS220128C003250002022-01-21 3:55PM EST325.0020.8520.3023.15-4.40-17.43%681254.93%
GS220128C003300002022-01-21 3:52PM EST330.0016.1015.9017.40-7.65-32.21%145650.72%
GS220128C003350002022-01-21 10:44AM EST335.0014.2912.8013.45-5.69-28.48%-047.46%
GS220128C003400002022-01-21 3:58PM EST340.009.678.4510.00-3.33-25.62%17948045.12%
GS220128C003450002022-01-21 3:58PM EST345.006.606.006.75-7.20-52.17%31616941.33%
GS220128C003500002022-01-21 3:59PM EST350.004.194.004.45-1.66-28.38%87981039.92%
GS220128C003550002022-01-21 3:58PM EST355.002.772.382.88-1.03-27.11%78578539.66%
GS220128C003600002022-01-21 3:59PM EST360.001.611.411.72-0.78-32.64%6041,18038.99%
GS220128C003650002022-01-21 3:43PM EST365.001.000.811.06-0.45-31.03%76268339.51%
GS220128C003700002022-01-21 3:27PM EST370.000.460.470.59-0.39-45.88%38666639.33%
GS220128C003750002022-01-21 3:58PM EST375.000.390.260.39-0.16-29.09%26138940.92%
GS220128C003775002022-01-21 3:11PM EST377.500.300.190.44-0.20-40.00%2311544.48%
GS220128C003800002022-01-21 3:28PM EST380.000.210.210.35-0.16-43.24%16851744.87%
GS220128C003825002022-01-21 3:41PM EST382.500.210.090.32-0.11-34.38%459646.48%
GS220128C003850002022-01-21 3:03PM EST385.000.160.070.30-0.07-30.43%720948.19%
GS220128C003875002022-01-21 2:41PM EST387.500.180.130.19-0.13-41.94%66546.73%
GS220128C003900002022-01-21 3:12PM EST390.000.100.130.18-0.06-37.50%4028448.44%
GS220128C003925002022-01-21 11:23AM EST392.500.140.010.17-0.03-17.65%14650.00%
GS220128C003950002022-01-21 12:56PM EST395.000.130.000.17+0.02+18.18%1764052.05%
GS220128C003975002022-01-21 11:15AM EST397.500.200.100.21+0.09+81.82%106353.32%
GS220128C004000002022-01-21 3:50PM EST400.000.080.090.11-0.04-33.33%11428551.95%
GS220128C004025002022-01-21 1:31PM EST402.500.090.030.21-0.05-35.71%55755.18%
GS220128C004050002022-01-21 2:55PM EST405.000.080.080.110.00-221055.27%
GS220128C004075002022-01-20 1:14PM EST407.500.450.060.10+0.37+462.50%315355.86%
GS220128C004100002022-01-21 11:17AM EST410.000.160.070.10+0.09+128.57%2223858.01%
GS220128C004125002022-01-21 3:54PM EST412.500.080.050.13-0.01-11.11%203360.16%
GS220128C004150002022-01-21 3:21PM EST415.000.060.060.09-0.04-40.00%2312360.55%
GS220128C004175002022-01-21 12:27PM EST417.500.060.060.09-0.13-68.42%11562.31%
GS220128C004200002022-01-21 12:58PM EST420.000.060.050.080.00-2016862.89%
GS220128C004250002022-01-21 1:23PM EST425.000.070.050.07+0.03+75.00%213265.43%
GS220128C004300002022-01-21 1:12PM EST430.000.050.040.07+0.01+25.00%1112467.97%
GS220128C004350002022-01-21 10:18AM EST435.000.300.000.06+0.03+11.11%112466.80%
GS220128C004400002022-01-20 9:34AM EST440.000.040.030.05-0.01-20.00%111271.48%
GS220128C004450002022-01-21 1:13PM EST445.000.060.020.05+0.01+20.00%127173.44%
GS220128C004500002022-01-21 12:06PM EST450.000.030.020.05+0.01+50.00%333776.56%
GS220128C004550002022-01-21 1:44PM EST455.000.030.020.04-0.03-50.00%255778.13%
GS220128C004600002022-01-21 1:13PM EST460.000.030.020.04+0.01+50.00%612480.47%
GS220128C004650002022-01-19 11:04AM EST465.000.040.010.040.00-242782.03%
GS220128C004700002022-01-19 1:17PM EST470.000.030.000.040.00-243882.81%
GS220128C004750002022-01-19 1:51PM EST475.000.020.000.060.00-124788.28%
GS220128C004800002022-01-21 1:43PM EST480.000.020.000.03-0.01-33.33%913585.94%
GS220128C004850002022-01-19 1:31PM EST485.000.020.000.030.00-2230088.28%
GS220128C004900002022-01-18 3:46PM EST490.000.030.000.070.00--097.66%
GS220128C004950002022-01-20 12:07PM EST495.000.01-0.060.00--0105.47%
GS220128C005000002022-01-21 11:34AM EST500.000.020.010.07+0.01+100.00%280103.91%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P002900002022-01-21 3:59PM EST290.000.240.130.23+0.17+242.86%11210164.06%
GS220128P003000002022-01-21 3:53PM EST300.000.310.310.40+0.21+210.00%999259.42%
GS220128P003050002022-01-21 3:30PM EST305.000.530.180.60+0.42+381.82%284554.35%
GS220128P003100002022-01-21 3:48PM EST310.000.640.560.69+0.49+326.67%319653.27%
GS220128P003150002022-01-21 3:51PM EST315.000.840.780.91+0.51+154.55%1428550.29%
GS220128P003200002022-01-21 3:57PM EST320.001.141.121.29+0.49+75.38%18424248.88%
GS220128P003250002022-01-21 3:50PM EST325.001.751.521.82+0.54+44.63%19320246.41%
GS220128P003300002022-01-21 3:57PM EST330.002.452.222.66+0.95+63.33%68444444.68%
GS220128P003350002022-01-21 3:59PM EST335.003.433.353.80+1.13+49.13%64730242.74%
GS220128P003400002022-01-21 3:59PM EST340.004.954.855.45+1.45+41.43%69471341.38%
GS220128P003450002022-01-21 3:59PM EST345.007.006.807.65+1.65+30.84%55943040.26%
GS220128P003500002022-01-21 3:59PM EST350.009.859.3510.75+2.25+29.61%68683241.17%
GS220128P003550002022-01-21 3:49PM EST355.0013.2012.6014.00+3.64+38.08%17138039.87%
GS220128P003600002022-01-21 3:59PM EST360.0017.0016.5519.00+2.80+19.72%21230748.27%
GS220128P003650002022-01-21 3:47PM EST365.0022.2720.8523.10+8.24+58.73%10039248.68%
GS220128P003700002022-01-21 3:51PM EST370.0027.0725.3027.85+4.22+18.47%4118953.17%
GS220128P003750002022-01-21 3:23PM EST375.0033.5229.5033.50+9.92+42.03%4938665.89%
GS220128P003775002022-01-21 2:27PM EST377.5034.9032.4035.00+9.89+39.54%1514958.77%
GS220128P003800002022-01-21 3:58PM EST380.0035.9934.4037.75+8.74+32.07%5282164.58%
GS220128P003825002022-01-21 3:05PM EST382.5039.5337.0040.00+12.18+44.53%196064.55%
GS220128P003850002022-01-21 3:58PM EST385.0041.0340.0042.85+7.75+23.29%3620271.58%
GS220128P003875002022-01-21 3:05PM EST387.5044.7742.3544.90+16.10+56.16%1811968.85%
GS220128P003900002022-01-21 3:35PM EST390.0047.8244.8047.05+9.34+24.27%3613966.38%
GS220128P003925002022-01-21 3:50PM EST392.5049.2247.4549.90+13.09+36.23%213474.19%
GS220128P003950002022-01-21 3:26PM EST395.0053.1549.9052.40+14.25+36.63%3416876.81%
GS220128P003975002022-01-19 9:43AM EST397.5045.0352.0056.500.00-11368.26%
GS220128P004000002022-01-20 3:53PM EST400.0054.3654.0058.65+3.56+7.01%311758.84%
GS220128P004025002022-01-21 3:41PM EST402.5059.2656.5061.00+5.47+10.17%3957.42%
GS220128P004050002022-01-21 3:19PM EST405.0063.9559.0063.60+15.10+30.91%216461.77%
GS220128P004075002022-01-20 9:47AM EST407.5057.3561.5066.000.00-3661.23%
GS220128P004100002022-01-21 1:35PM EST410.0064.3064.1068.55+3.62+5.97%84466.75%
GS220128P004125002022-01-20 3:54PM EST412.5063.4066.5070.750.00-1354.10%
GS220128P004150002022-01-18 3:28PM EST415.0059.5969.0073.250.00-52055.66%
GS220128P004200002022-01-05 2:18PM EST420.0020.3774.0078.100.00-64111.69%
GS220128P004250002022-01-12 1:47PM EST425.0034.7479.0083.300.00-1065.63%
GS220128P004300002022-01-11 2:59PM EST430.0029.5584.0088.300.00-1068.75%
GS220128P004350002022-01-18 12:07AM EST435.0034.0589.0093.300.00-1071.88%
GS220128P004650002022-01-18 12:07AM EST465.0067.70119.00123.150.00-10152.34%
GS220128P004750002022-01-18 12:07AM EST475.0077.60129.00133.750.00-10114.26%
GS220128P004800002022-01-13 10:44AM EST480.0087.65134.00138.250.00-1092.58%
GS220128P004850002022-01-07 2:19PM EST485.0086.30139.00143.100.00-60167.24%
GS220128P004900002022-01-18 12:07AM EST490.0096.60144.00148.050.00-20170.12%
GS220128P005000002022-01-18 12:07AM EST500.00106.60154.00158.500.00-120120.31%