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
Strike:290.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220211C002900002021-12-31 2:32PM EST2022-02-1194.5952.8057.400.00-10267.05%
GS220218C002900002022-01-19 3:56PM EST2022-02-1858.5553.0057.450.00-1357.97%
GS220318C002900002022-01-19 9:53AM EST2022-03-1864.2856.1058.750.00---45.13%
GS220414C002900002022-01-18 3:32PM EST2022-04-1468.1057.1059.850.00-192439.83%
GS220617C002900002022-01-20 3:15PM EST2022-06-1767.6660.5063.000.00-56435.44%
GS220715C002900002022-01-10 3:22PM EST2022-07-15111.6861.7064.500.00-3434.74%
GS220916C002900002021-11-29 3:04PM EST2022-09-16102.86102.10104.300.00--172.95%
GS230120C002900002022-01-21 3:48PM EST2023-01-2070.0069.1572.15-5.43-7.20%362731.49%
GS230616C002900002022-01-18 10:25AM EST2023-06-1682.3074.5578.000.00-1131.09%
GS240119C002900002022-01-18 3:43PM EST2024-01-1990.0081.5585.000.00-15515630.43%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P002900002022-01-21 3:59PM EST2022-01-280.240.130.23+0.17+242.86%11210164.06%
GS220204P002900002022-01-21 2:51PM EST2022-02-040.520.291.58-0.20-27.78%135758.69%
GS220211P002900002022-01-19 1:29PM EST2022-02-110.390.761.300.00-34151.03%
GS220218P002900002022-01-21 3:45PM EST2022-02-181.321.261.38+0.52+65.00%80223244.56%
GS220225P002900002022-01-21 3:28PM EST2022-02-251.761.463.50+0.66+60.00%39351.49%
GS220304P002900002022-01-19 2:37PM EST2022-03-041.550.000.000.00--012.50%
GS220318P002900002022-01-21 3:45PM EST2022-03-183.453.253.55+0.77+28.73%3349940.67%
GS220414P002900002022-01-21 3:41PM EST2022-04-145.305.155.60+1.70+47.22%3439838.97%
GS220520P002900002022-01-21 3:30PM EST2022-05-207.907.458.15+2.65+50.48%64037.65%
GS220617P002900002022-01-20 9:47AM EST2022-06-178.708.9510.10+1.25+16.78%11,09537.14%
GS220715P002900002022-01-20 3:56PM EST2022-07-1511.0510.4511.25+1.00+9.95%11535.73%
GS220916P002900002022-01-21 12:00PM EST2022-09-1613.8013.6514.80+1.80+15.00%110434.97%
GS230120P002900002022-01-21 10:20AM EST2023-01-2020.3518.0021.10+3.25+19.01%977134.16%
GS230616P002900002022-01-12 10:30AM EST2023-06-1616.7026.3029.200.00-255534.97%
GS240119P002900002022-01-10 3:48PM EST2024-01-1923.3033.7036.850.00-68034.04%