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:330.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C003300002022-01-21 3:52PM EST2022-01-2816.1015.9017.40-7.65-32.21%145650.72%
GS220204C003300002022-01-19 2:41PM EST2022-02-0420.5018.0019.650.00--044.82%
GS220211C003300002022-01-21 11:00AM EST2022-02-1120.2519.4521.25-2.96-12.75%-041.78%
GS220218C003300002022-01-21 3:25PM EST2022-02-1819.4020.4521.65-9.52-32.92%26412037.15%
GS220225C003300002022-01-19 3:54PM EST2022-02-2523.5020.9523.850.00---38.87%
GS220318C003300002022-01-20 12:05PM EST2022-03-1831.1022.7024.900.00-42732.69%
GS220414C003300002022-01-20 2:22PM EST2022-04-1433.9326.5529.000.00-1165733.51%
GS220520C003300002022-01-20 3:23PM EST2022-05-2035.0530.1031.750.00-73431.65%
GS220617C003300002022-01-21 2:45PM EST2022-06-1733.9432.2033.85-2.41-6.63%5428830.99%
GS220715C003300002022-01-21 9:34AM EST2022-07-1535.1033.3536.00-2.40-6.40%102230.77%
GS220916C003300002022-01-19 3:15PM EST2022-09-1640.9037.1039.800.00-14129.95%
GS230120C003300002022-01-21 3:55PM EST2023-01-2046.5044.6047.60-5.08-9.85%370030.14%
GS230616C003300002022-01-21 10:05AM EST2023-06-1655.0951.0054.95-3.91-6.63%5530.15%
GS240119C003300002022-01-19 3:50PM EST2024-01-1962.1060.0563.50-1.10-1.74%73329.87%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P003300002022-01-21 3:57PM EST2022-01-282.452.222.66+0.95+63.33%68444444.68%
GS220204P003300002022-01-21 3:42PM EST2022-02-043.963.604.85+1.67+72.93%695840.82%
GS220211P003300002022-01-21 3:15PM EST2022-02-116.044.356.10+3.23+114.95%338137.43%
GS220218P003300002022-01-21 3:59PM EST2022-02-186.856.407.00+1.61+30.73%60293634.94%
GS220225P003300002022-01-21 10:22AM EST2022-02-258.057.059.50+3.80+89.41%31237.74%
GS220304P003300002022-01-21 11:48AM EST2022-03-049.008.5010.85+3.15+53.85%7337.55%
GS220318P003300002022-01-21 3:41PM EST2022-03-1811.6111.5511.90+1.76+17.87%46860734.54%
GS220414P003300002022-01-21 3:57PM EST2022-04-1415.1314.2515.70+2.30+17.93%306534.51%
GS220520P003300002022-01-21 3:17PM EST2022-05-2018.8617.9518.85+5.46+40.75%108333.03%
GS220617P003300002022-01-21 1:49PM EST2022-06-1720.2420.8521.95+3.44+20.48%13798433.44%
GS220715P003300002022-01-21 9:57AM EST2022-07-1522.4821.8025.15+4.28+23.52%14734.16%
GS220916P003300002022-01-21 11:59AM EST2022-09-1627.3626.3028.85+4.61+20.26%6037032.76%
GS230120P003300002022-01-20 12:41PM EST2023-01-2036.0034.2037.45+5.45+17.84%198833.03%
GS230616P003300002022-01-21 10:00AM EST2023-06-1642.5342.0045.55+3.43+8.77%13733.09%
GS240119P003300002022-01-20 2:34PM EST2024-01-1947.0051.4554.950.00-3530432.81%