UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time 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:310.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220211C003100002021-12-31 11:51AM EST2022-02-1173.6234.9038.350.00-2152.45%
GS220218C003100002022-01-21 3:28PM EST2022-02-1837.0034.5038.10-6.81-15.54%531444.12%
GS220318C003100002022-01-20 10:39AM EST2022-03-1848.5538.1040.450.00-13737.26%
GS220414C003100002022-01-20 1:03PM EST2022-04-1450.5040.5543.050.00-13935.77%
GS220520C003100002022-01-19 11:16AM EST2022-05-2049.0144.7046.450.00--035.22%
GS220617C003100002022-01-21 3:28PM EST2022-06-1744.4145.0547.70-6.79-13.26%311033.39%
GS220715C003100002022-01-18 9:39AM EST2022-07-1551.9746.9549.550.00-1232.90%
GS220916C003100002022-01-21 3:54PM EST2022-09-1651.5050.5053.00-3.55-6.45%1231.82%
GS230120C003100002022-01-21 3:01PM EST2023-01-2056.7556.0060.00-2.80-4.70%1252931.53%
GS230616C003100002022-01-14 9:30AM EST2023-06-1690.0062.2066.000.00-1130.74%
GS240119C003100002022-01-20 3:59PM EST2024-01-1974.0670.1573.500.00-228930.05%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P003100002022-01-21 3:48PM EST2022-01-280.640.560.69+0.49+326.67%319653.27%
GS220204P003100002022-01-21 3:35PM EST2022-02-041.401.251.53+0.78+125.81%12913645.39%
GS220211P003100002022-01-20 10:30AM EST2022-02-111.001.572.020.00--039.76%
GS220218P003100002022-01-21 3:59PM EST2022-02-182.862.763.05+0.96+50.53%28717239.22%
GS220225P003100002022-01-18 3:43PM EST2022-02-251.952.663.650.00--037.31%
GS220304P003100002022-01-20 3:25PM EST2022-03-043.003.055.250.00--039.23%
GS220318P003100002022-01-21 3:12PM EST2022-03-186.496.156.60+2.14+49.20%349637.42%
GS220414P003100002022-01-21 3:57PM EST2022-04-149.138.709.30+1.70+22.88%277336.10%
GS220520P003100002022-01-21 3:33PM EST2022-05-2012.3811.8013.00+3.01+32.12%1983035.95%
GS220617P003100002022-01-21 3:28PM EST2022-06-1714.9813.8515.05+4.18+38.70%6949235.14%
GS220715P003100002022-01-20 3:04PM EST2022-07-1513.0015.1017.450.00-122235.15%
GS220916P003100002022-01-21 9:48AM EST2022-09-1619.4318.5522.15+2.65+15.79%115835.01%
GS230120P003100002022-01-21 12:13PM EST2023-01-2027.1026.0028.50+3.90+16.81%61,04533.53%
GS230616P003100002022-01-21 11:32AM EST2023-06-1633.1232.6035.95-0.38-1.13%1033.42%
GS240119P003100002021-12-13 2:51PM EST2024-01-1931.800.000.000.00-101.56%