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:350.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C003500002021-12-20 12:57PM EST2022-01-2827.7048.9051.750.00--1302.31%
GS220218C003500002022-01-04 12:23PM EST2022-02-1860.5751.3553.200.00-228147.80%
GS220318C003500002022-01-03 10:35AM EST2022-03-1850.4052.1555.200.00-481106.21%
GS220414C003500002022-01-05 1:42PM EST2022-04-1463.5054.9057.00+0.50+0.79%251390.53%
GS220520C003500002021-12-29 3:33PM EST2022-05-2049.2057.6559.100.00-1178.63%
GS220617C003500002022-01-05 11:08AM EST2022-06-1765.3559.0560.55+0.80+1.24%344272.36%
GS220916C003500002022-01-03 10:58AM EST2022-09-1661.0064.0565.750.00-1661.50%
GS230120C003500002022-01-05 2:16PM EST2023-01-2076.0070.1073.40-1.30-1.68%1196154.82%
GS230616C003500002022-01-05 1:15PM EST2023-06-1683.4776.3079.45+15.17+22.21%134150.15%
GS240119C003500002022-01-05 10:23AM EST2024-01-1993.0083.7587.50+2.60+2.88%555947.18%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P003500002022-01-05 3:45PM EST2022-01-281.331.281.67+0.41+44.57%1640.00%
GS220204P003500002022-01-05 2:41PM EST2022-02-041.651.732.09+0.42+34.15%21380.00%
GS220211P003500002022-01-04 11:58AM EST2022-02-111.732.242.670.00-15260.00%
GS220218P003500002022-01-05 3:36PM EST2022-02-182.822.842.99+0.78+38.24%343090.00%
GS220318P003500002022-01-05 3:43PM EST2022-03-185.255.205.55+1.06+25.30%434610.00%
GS220414P003500002022-01-05 10:27AM EST2022-04-146.007.508.25-0.30-4.76%52526.98%
GS220520P003500002022-01-03 11:18AM EST2022-05-2010.8010.2010.750.00-279.29%
GS220617P003500002022-01-05 3:29PM EST2022-06-1712.4012.4513.00+1.75+16.43%496611.04%
GS220715P003500002022-01-04 1:04PM EST2022-07-1512.4513.8515.200.00-1312.47%
GS220916P003500002022-01-04 11:58AM EST2022-09-1616.5518.5019.150.00-1317714.29%
GS230120P003500002022-01-04 3:34PM EST2023-01-2023.9026.7527.650.00-3283217.78%
GS230616P003500002021-12-21 11:37AM EST2023-06-1640.1533.4035.500.00-352719.84%
GS240119P003500002022-01-05 10:05AM EST2024-01-1939.1941.5044.55-3.56-8.33%1427521.31%