The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220211C00310000 | 2021-12-31 11:51AM EST | 2022-02-11 | 73.62 | 34.90 | 38.35 | 0.00 | - | 2 | 1 | 52.45% |
| GS220218C00310000 | 2022-01-21 3:28PM EST | 2022-02-18 | 37.00 | 34.50 | 38.10 | -6.81 | -15.54% | 53 | 14 | 44.12% |
| GS220318C00310000 | 2022-01-20 10:39AM EST | 2022-03-18 | 48.55 | 38.10 | 40.45 | 0.00 | - | 1 | 37 | 37.26% |
| GS220414C00310000 | 2022-01-20 1:03PM EST | 2022-04-14 | 50.50 | 40.55 | 43.05 | 0.00 | - | 1 | 39 | 35.77% |
| GS220520C00310000 | 2022-01-19 11:16AM EST | 2022-05-20 | 49.01 | 44.70 | 46.45 | 0.00 | - | - | 0 | 35.22% |
| GS220617C00310000 | 2022-01-21 3:28PM EST | 2022-06-17 | 44.41 | 45.05 | 47.70 | -6.79 | -13.26% | 3 | 110 | 33.39% |
| GS220715C00310000 | 2022-01-18 9:39AM EST | 2022-07-15 | 51.97 | 46.95 | 49.55 | 0.00 | - | 1 | 2 | 32.90% |
| GS220916C00310000 | 2022-01-21 3:54PM EST | 2022-09-16 | 51.50 | 50.50 | 53.00 | -3.55 | -6.45% | 1 | 2 | 31.82% |
| GS230120C00310000 | 2022-01-21 3:01PM EST | 2023-01-20 | 56.75 | 56.00 | 60.00 | -2.80 | -4.70% | 12 | 529 | 31.53% |
| GS230616C00310000 | 2022-01-14 9:30AM EST | 2023-06-16 | 90.00 | 62.20 | 66.00 | 0.00 | - | 1 | 1 | 30.74% |
| GS240119C00310000 | 2022-01-20 3:59PM EST | 2024-01-19 | 74.06 | 70.15 | 73.50 | 0.00 | - | 22 | 89 | 30.05% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00310000 | 2022-01-21 3:48PM EST | 2022-01-28 | 0.64 | 0.56 | 0.69 | +0.49 | +326.67% | 31 | 96 | 53.27% |
| GS220204P00310000 | 2022-01-21 3:35PM EST | 2022-02-04 | 1.40 | 1.25 | 1.53 | +0.78 | +125.81% | 129 | 136 | 45.39% |
| GS220211P00310000 | 2022-01-20 10:30AM EST | 2022-02-11 | 1.00 | 1.57 | 2.02 | 0.00 | - | - | 0 | 39.76% |
| GS220218P00310000 | 2022-01-21 3:59PM EST | 2022-02-18 | 2.86 | 2.76 | 3.05 | +0.96 | +50.53% | 287 | 172 | 39.22% |
| GS220225P00310000 | 2022-01-18 3:43PM EST | 2022-02-25 | 1.95 | 2.66 | 3.65 | 0.00 | - | - | 0 | 37.31% |
| GS220304P00310000 | 2022-01-20 3:25PM EST | 2022-03-04 | 3.00 | 3.05 | 5.25 | 0.00 | - | - | 0 | 39.23% |
| GS220318P00310000 | 2022-01-21 3:12PM EST | 2022-03-18 | 6.49 | 6.15 | 6.60 | +2.14 | +49.20% | 34 | 96 | 37.42% |
| GS220414P00310000 | 2022-01-21 3:57PM EST | 2022-04-14 | 9.13 | 8.70 | 9.30 | +1.70 | +22.88% | 27 | 73 | 36.10% |
| GS220520P00310000 | 2022-01-21 3:33PM EST | 2022-05-20 | 12.38 | 11.80 | 13.00 | +3.01 | +32.12% | 198 | 30 | 35.95% |
| GS220617P00310000 | 2022-01-21 3:28PM EST | 2022-06-17 | 14.98 | 13.85 | 15.05 | +4.18 | +38.70% | 69 | 492 | 35.14% |
| GS220715P00310000 | 2022-01-20 3:04PM EST | 2022-07-15 | 13.00 | 15.10 | 17.45 | 0.00 | - | 12 | 22 | 35.15% |
| GS220916P00310000 | 2022-01-21 9:48AM EST | 2022-09-16 | 19.43 | 18.55 | 22.15 | +2.65 | +15.79% | 1 | 158 | 35.01% |
| GS230120P00310000 | 2022-01-21 12:13PM EST | 2023-01-20 | 27.10 | 26.00 | 28.50 | +3.90 | +16.81% | 6 | 1,045 | 33.53% |
| GS230616P00310000 | 2022-01-21 11:32AM EST | 2023-06-16 | 33.12 | 32.60 | 35.95 | -0.38 | -1.13% | 1 | 0 | 33.42% |
| GS240119P00310000 | 2021-12-13 2:51PM EST | 2024-01-19 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
