The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00370000 | 2022-01-21 3:27PM EST | 2022-01-28 | 0.46 | 0.47 | 0.59 | -0.39 | -45.88% | 386 | 666 | 39.33% |
| GS220204C00370000 | 2022-01-21 2:51PM EST | 2022-02-04 | 1.64 | 0.47 | 2.27 | -0.37 | -18.41% | 24 | 588 | 39.34% |
| GS220211C00370000 | 2022-01-20 1:34PM EST | 2022-02-11 | 2.75 | 2.11 | 2.80 | -1.05 | -27.63% | - | 0 | 34.22% |
| GS220218C00370000 | 2022-01-21 3:59PM EST | 2022-02-18 | 3.30 | 2.83 | 3.40 | -0.79 | -19.32% | 585 | 1,015 | 31.73% |
| GS220225C00370000 | 2022-01-21 11:29AM EST | 2022-02-25 | 4.75 | 3.85 | 4.95 | -2.25 | -32.14% | 4 | 0 | 33.12% |
| GS220304C00370000 | 2022-01-21 9:32AM EST | 2022-03-04 | 4.75 | 4.55 | 5.50 | -1.00 | -17.39% | - | 0 | 31.65% |
| GS220318C00370000 | 2022-01-21 3:27PM EST | 2022-03-18 | 5.78 | 6.10 | 6.65 | -1.42 | -19.72% | 53 | 291 | 29.91% |
| GS220414C00370000 | 2022-01-21 3:58PM EST | 2022-04-14 | 9.70 | 8.25 | 10.00 | -1.57 | -13.93% | 77 | 115 | 30.34% |
| GS220520C00370000 | 2022-01-20 3:58PM EST | 2022-05-20 | 13.70 | 12.40 | 13.10 | 0.00 | - | 1 | 200 | 29.58% |
| GS220617C00370000 | 2022-01-21 3:43PM EST | 2022-06-17 | 14.60 | 13.60 | 15.00 | -2.85 | -16.33% | 185 | 1,027 | 28.90% |
| GS220715C00370000 | 2022-01-21 10:47AM EST | 2022-07-15 | 16.99 | 16.05 | 17.05 | -3.97 | -18.94% | 10 | 39 | 28.73% |
| GS220916C00370000 | 2022-01-21 2:58PM EST | 2022-09-16 | 20.30 | 19.25 | 21.65 | -4.55 | -18.31% | 1 | 64 | 28.89% |
| GS230120C00370000 | 2022-01-21 3:56PM EST | 2023-01-20 | 28.40 | 27.50 | 29.20 | -1.75 | -5.80% | 201 | 378 | 28.92% |
| GS230616C00370000 | 2022-01-20 12:39PM EST | 2023-06-16 | 40.05 | 33.60 | 37.20 | 0.00 | - | 1 | 53 | 29.34% |
| GS240119C00370000 | 2022-01-21 3:43PM EST | 2024-01-19 | 44.75 | 43.10 | 46.50 | -5.35 | -10.68% | 3 | 168 | 29.38% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00370000 | 2022-01-21 3:51PM EST | 2022-01-28 | 27.07 | 25.30 | 27.85 | +4.22 | +18.47% | 41 | 189 | 53.17% |
| GS220204P00370000 | 2022-01-21 3:23PM EST | 2022-02-04 | 28.90 | 25.45 | 28.15 | +11.73 | +68.32% | 18 | 106 | 38.06% |
| GS220211P00370000 | 2022-01-20 3:08PM EST | 2022-02-11 | 21.30 | 26.65 | 29.30 | 0.00 | - | 28 | 59 | 36.05% |
| GS220218P00370000 | 2022-01-21 3:15PM EST | 2022-02-18 | 31.00 | 27.40 | 30.20 | +6.64 | +27.26% | 67 | 729 | 34.30% |
| GS220225P00370000 | 2022-01-20 10:18AM EST | 2022-02-25 | 21.75 | 27.50 | 32.00 | 0.00 | - | 1 | 27 | 35.95% |
| GS220304P00370000 | 2022-01-20 10:46AM EST | 2022-03-04 | 22.90 | 30.00 | 34.00 | 0.00 | - | 1 | 5 | 37.83% |
| GS220318P00370000 | 2022-01-21 12:10PM EST | 2022-03-18 | 32.90 | 32.75 | 35.30 | +5.38 | +19.55% | 6 | 698 | 35.41% |
| GS220414P00370000 | 2022-01-21 1:56PM EST | 2022-04-14 | 34.87 | 35.75 | 38.00 | +6.17 | +21.50% | 3 | 131 | 33.54% |
| GS220520P00370000 | 2022-01-19 11:54AM EST | 2022-05-20 | 34.97 | 39.10 | 41.85 | 0.00 | - | 1 | 51 | 33.19% |
| GS220617P00370000 | 2022-01-21 3:29PM EST | 2022-06-17 | 45.06 | 42.10 | 43.85 | +6.75 | +17.62% | 43 | 670 | 32.23% |
| GS220715P00370000 | 2022-01-19 10:38AM EST | 2022-07-15 | 39.45 | 44.00 | 46.05 | 0.00 | - | 10 | 16 | 31.92% |
| GS220916P00370000 | 2022-01-14 11:28AM EST | 2022-09-16 | 32.65 | 48.15 | 51.40 | 0.00 | - | 27 | 156 | 32.27% |
| GS230120P00370000 | 2022-01-20 9:44AM EST | 2023-01-20 | 57.54 | 56.50 | 58.90 | +1.98 | +3.56% | 5 | 1,099 | 31.60% |
| GS230616P00370000 | 2022-01-04 9:57AM EST | 2023-06-16 | 38.65 | 63.50 | 67.70 | 0.00 | - | 8 | 176 | 32.10% |
| GS240119P00370000 | 2022-01-21 3:23PM EST | 2024-01-19 | 76.00 | 72.60 | 76.45 | +8.11 | +11.95% | 1 | 15 | 31.41% |
© 2022 Yahoo. All rights reserved.
