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:370.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C003700002022-01-21 3:27PM EST2022-01-280.460.470.59-0.39-45.88%38666639.33%
GS220204C003700002022-01-21 2:51PM EST2022-02-041.640.472.27-0.37-18.41%2458839.34%
GS220211C003700002022-01-20 1:34PM EST2022-02-112.752.112.80-1.05-27.63%-034.22%
GS220218C003700002022-01-21 3:59PM EST2022-02-183.302.833.40-0.79-19.32%5851,01531.73%
GS220225C003700002022-01-21 11:29AM EST2022-02-254.753.854.95-2.25-32.14%4033.12%
GS220304C003700002022-01-21 9:32AM EST2022-03-044.754.555.50-1.00-17.39%-031.65%
GS220318C003700002022-01-21 3:27PM EST2022-03-185.786.106.65-1.42-19.72%5329129.91%
GS220414C003700002022-01-21 3:58PM EST2022-04-149.708.2510.00-1.57-13.93%7711530.34%
GS220520C003700002022-01-20 3:58PM EST2022-05-2013.7012.4013.100.00-120029.58%
GS220617C003700002022-01-21 3:43PM EST2022-06-1714.6013.6015.00-2.85-16.33%1851,02728.90%
GS220715C003700002022-01-21 10:47AM EST2022-07-1516.9916.0517.05-3.97-18.94%103928.73%
GS220916C003700002022-01-21 2:58PM EST2022-09-1620.3019.2521.65-4.55-18.31%16428.89%
GS230120C003700002022-01-21 3:56PM EST2023-01-2028.4027.5029.20-1.75-5.80%20137828.92%
GS230616C003700002022-01-20 12:39PM EST2023-06-1640.0533.6037.200.00-15329.34%
GS240119C003700002022-01-21 3:43PM EST2024-01-1944.7543.1046.50-5.35-10.68%316829.38%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P003700002022-01-21 3:51PM EST2022-01-2827.0725.3027.85+4.22+18.47%4118953.17%
GS220204P003700002022-01-21 3:23PM EST2022-02-0428.9025.4528.15+11.73+68.32%1810638.06%
GS220211P003700002022-01-20 3:08PM EST2022-02-1121.3026.6529.300.00-285936.05%
GS220218P003700002022-01-21 3:15PM EST2022-02-1831.0027.4030.20+6.64+27.26%6772934.30%
GS220225P003700002022-01-20 10:18AM EST2022-02-2521.7527.5032.000.00-12735.95%
GS220304P003700002022-01-20 10:46AM EST2022-03-0422.9030.0034.000.00-1537.83%
GS220318P003700002022-01-21 12:10PM EST2022-03-1832.9032.7535.30+5.38+19.55%669835.41%
GS220414P003700002022-01-21 1:56PM EST2022-04-1434.8735.7538.00+6.17+21.50%313133.54%
GS220520P003700002022-01-19 11:54AM EST2022-05-2034.9739.1041.850.00-15133.19%
GS220617P003700002022-01-21 3:29PM EST2022-06-1745.0642.1043.85+6.75+17.62%4367032.23%
GS220715P003700002022-01-19 10:38AM EST2022-07-1539.4544.0046.050.00-101631.92%
GS220916P003700002022-01-14 11:28AM EST2022-09-1632.6548.1551.400.00-2715632.27%
GS230120P003700002022-01-20 9:44AM EST2023-01-2057.5456.5058.90+1.98+3.56%51,09931.60%
GS230616P003700002022-01-04 9:57AM EST2023-06-1638.6563.5067.700.00-817632.10%
GS240119P003700002022-01-21 3:23PM EST2024-01-1976.0072.6076.45+8.11+11.95%11531.41%