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:315.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220218C00315000 | 2022-01-20 3:42PM EST | 2022-02-18 | 37.90 | 32.70 | 34.70 | 0.00 | - | - | 0 | 45.75% |
| GS220318C00315000 | 2022-01-21 3:14PM EST | 2022-03-18 | 33.82 | 34.15 | 36.65 | -8.71 | -20.48% | 4 | 16 | 36.81% |
| GS220414C00315000 | 2022-01-18 3:54PM EST | 2022-04-14 | 44.77 | 36.85 | 39.80 | 0.00 | - | - | 0 | 36.09% |
| GS220520C00315000 | 2022-01-20 11:51AM EST | 2022-05-20 | 47.96 | 40.45 | 42.55 | 0.00 | - | 1 | 3 | 34.23% |
| GS220715C00315000 | 2022-01-20 3:46PM EST | 2022-07-15 | 48.42 | 43.80 | 46.35 | 0.00 | - | 1 | 6 | 32.79% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00315000 | 2022-01-21 3:51PM EST | 2022-01-28 | 0.84 | 0.78 | 0.91 | +0.51 | +154.55% | 142 | 85 | 50.29% |
| GS220204P00315000 | 2022-01-21 3:45PM EST | 2022-02-04 | 1.69 | 0.31 | 1.97 | +0.67 | +65.69% | 106 | 596 | 43.52% |
| GS220211P00315000 | 2022-01-20 10:39AM EST | 2022-02-11 | 1.05 | 2.31 | 2.94 | 0.00 | - | 1 | 21 | 40.28% |
| GS220218P00315000 | 2022-01-21 3:15PM EST | 2022-02-18 | 3.80 | 3.40 | 3.75 | +1.60 | +72.73% | 55 | 133 | 38.04% |
| GS220225P00315000 | 2022-01-19 1:55PM EST | 2022-02-25 | 2.68 | 3.35 | 4.20 | 0.00 | - | - | 0 | 35.49% |
| GS220304P00315000 | 2022-01-20 1:54PM EST | 2022-03-04 | 3.10 | 4.35 | 5.55 | 0.00 | - | - | - | 36.43% |
| GS220318P00315000 | 2022-01-21 1:19PM EST | 2022-03-18 | 7.61 | 7.25 | 8.00 | +2.22 | +41.19% | 28 | 235 | 37.44% |
| GS220414P00315000 | 2022-01-21 11:32AM EST | 2022-04-14 | 9.15 | 9.75 | 10.55 | +1.25 | +15.82% | 38 | 899 | 35.47% |
| GS220520P00315000 | 2022-01-20 3:26PM EST | 2022-05-20 | 10.55 | 13.00 | 13.65 | 0.00 | - | 5 | 60 | 34.26% |
| GS220715P00315000 | 2022-01-18 11:36AM EST | 2022-07-15 | 15.55 | 17.20 | 19.35 | 0.00 | - | 4 | 16 | 35.08% |
© 2022 Yahoo. All rights reserved.
