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:320.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C003200002022-01-21 2:24PM EST2022-01-2827.4524.0527.50+27.45-21054.96%
GS220204C003200002022-01-21 3:59PM EST2022-02-0427.0825.0027.55+27.08-2448.00%
GS220211C003200002022-01-20 12:55PM EST2022-02-1137.0026.1528.900.00-2244.45%
GS220218C003200002022-01-21 12:10PM EST2022-02-1829.2827.2529.50-7.12-19.56%315240.34%
GS220318C003200002022-01-21 3:33PM EST2022-03-1830.4030.9032.50-7.11-18.95%83635.22%
GS220414C003200002022-01-20 11:35AM EST2022-04-1441.9033.4036.300.00-365435.64%
GS220520C003200002022-01-21 3:28PM EST2022-05-2035.9936.4038.25-3.01-7.72%31632.53%
GS220617C003200002022-01-21 12:59PM EST2022-06-1740.5538.7040.15-5.10-11.17%1027131.69%
GS220715C003200002022-01-18 1:26PM EST2022-07-1544.5640.1042.500.00-161831.77%
GS220916C003200002022-01-21 1:25PM EST2022-09-1645.1942.7545.85-2.31-4.86%22030.54%
GS230120C003200002022-01-21 3:59PM EST2023-01-2052.0049.5052.85-5.10-8.93%11125730.22%
GS230616C003200002022-01-21 3:14PM EST2023-06-1656.2256.7560.40-45.28-44.61%111230.50%
GS240119C003200002022-01-19 9:30AM EST2024-01-1976.5565.0068.500.00-12030.04%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P003200002022-01-21 3:57PM EST2022-01-281.141.121.29+0.49+75.38%18424248.88%
GS220204P003200002022-01-21 3:59PM EST2022-02-042.041.622.47+0.67+48.91%907141.24%
GS220211P003200002022-01-21 3:24PM EST2022-02-113.802.483.95+2.30+153.33%457440.06%
GS220218P003200002022-01-21 3:57PM EST2022-02-184.364.204.55+1.56+55.71%19559436.68%
GS220225P003200002022-01-21 3:07PM EST2022-02-255.354.906.60+5.35+39.75%51939.01%
GS220304P003200002022-01-21 3:28PM EST2022-03-046.415.607.80+3.04+90.21%24038.73%
GS220318P003200002022-01-21 3:41PM EST2022-03-188.528.459.80+1.52+21.71%3256137.92%
GS220414P003200002022-01-21 3:33PM EST2022-04-1412.1311.0512.25+2.57+26.88%2427035.41%
GS220520P003200002022-01-21 3:33PM EST2022-05-2015.4514.3015.45+4.95+47.14%311,66034.14%
GS220617P003200002022-01-21 2:37PM EST2022-06-1716.7816.9019.30+1.18+7.56%1678735.60%
GS220715P003200002022-01-21 3:00PM EST2022-07-1519.5018.8519.95+4.30+28.29%23433.37%
GS220916P003200002022-01-21 9:48AM EST2022-09-1622.7723.1024.90+1.29+6.01%146133.47%
GS230120P003200002022-01-21 3:04PM EST2023-01-2032.0030.5532.35+5.30+19.85%452,28232.93%
GS230616P003200002021-12-21 10:57AM EST2023-06-1629.8537.5040.900.00-462533.45%
GS240119P003200002022-01-21 10:18AM EST2024-01-1946.5046.5548.50+1.60+3.56%465832.25%