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:325.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00325000 | 2022-01-21 3:55PM EST | 2022-01-28 | 20.85 | 20.30 | 23.15 | -4.40 | -17.43% | 68 | 12 | 54.93% |
| GS220204C00325000 | 2022-01-21 2:51PM EST | 2022-02-04 | 22.80 | 20.70 | 23.25 | +22.80 | - | 1 | 3 | 45.23% |
| GS220218C00325000 | 2022-01-21 9:31AM EST | 2022-02-18 | 23.75 | 23.60 | 25.45 | -7.55 | -24.12% | 1 | 81 | 38.64% |
| GS220318C00325000 | 2022-01-20 11:22AM EST | 2022-03-18 | 35.70 | 26.35 | 28.35 | 0.00 | - | 2 | 9 | 33.37% |
| GS220414C00325000 | 2022-01-21 12:49PM EST | 2022-04-14 | 31.40 | 29.85 | 32.15 | -0.80 | -2.48% | 1 | 7 | 33.84% |
| GS220520C00325000 | 2022-01-21 12:08PM EST | 2022-05-20 | 35.05 | 33.35 | 34.90 | +35.05 | - | 4 | 37 | 32.05% |
| GS220715C00325000 | 2022-01-18 1:26PM EST | 2022-07-15 | 41.08 | 36.75 | 39.15 | 0.00 | - | 17 | 21 | 31.22% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00325000 | 2022-01-21 3:50PM EST | 2022-01-28 | 1.75 | 1.52 | 1.82 | +0.54 | +44.63% | 193 | 202 | 46.41% |
| GS220204P00325000 | 2022-01-21 3:50PM EST | 2022-02-04 | 3.07 | 2.69 | 3.55 | +1.86 | +153.72% | 83 | 78 | 41.24% |
| GS220211P00325000 | 2022-01-21 3:07PM EST | 2022-02-11 | 4.54 | 3.05 | 4.55 | +2.66 | +141.49% | 3 | 61 | 37.30% |
| GS220218P00325000 | 2022-01-21 3:52PM EST | 2022-02-18 | 5.52 | 5.20 | 5.65 | +1.47 | +36.30% | 554 | 5,796 | 35.77% |
| GS220225P00325000 | 2022-01-21 3:28PM EST | 2022-02-25 | 6.86 | 5.40 | 7.95 | +6.86 | +67.96% | 4 | 51 | 38.39% |
| GS220304P00325000 | 2022-01-21 3:36PM EST | 2022-03-04 | 7.95 | 6.65 | 8.35 | +7.95 | - | 6 | 38 | 35.96% |
| GS220318P00325000 | 2022-01-21 2:53PM EST | 2022-03-18 | 9.60 | 9.90 | 10.30 | +2.35 | +32.41% | 52 | 195 | 35.21% |
| GS220414P00325000 | 2022-01-21 2:58PM EST | 2022-04-14 | 13.00 | 12.50 | 14.25 | +2.83 | +27.83% | 19 | 132 | 35.55% |
| GS220520P00325000 | 2022-01-21 3:30PM EST | 2022-05-20 | 17.40 | 16.15 | 16.90 | +4.95 | +39.76% | 17 | 50 | 33.33% |
| GS220715P00325000 | 2022-01-21 12:11PM EST | 2022-07-15 | 20.55 | 20.15 | 23.20 | +2.35 | +12.91% | 2 | 23 | 34.58% |
© 2022 Yahoo. All rights reserved.
