UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time 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:375.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C003750002022-01-21 3:58PM EST2022-01-280.390.260.39-0.16-29.09%26138940.92%
GS220204C003750002022-01-21 2:46PM EST2022-02-041.060.311.19-0.39-26.90%845136.13%
GS220211C003750002022-01-21 1:55PM EST2022-02-111.931.172.01-0.23-10.65%34834.00%
GS220218C003750002022-01-21 3:59PM EST2022-02-182.332.282.63-0.78-25.08%4968332.00%
GS220225C003750002022-01-21 2:58PM EST2022-02-253.652.385.00-1.00-21.51%1231836.49%
GS220304C003750002022-01-21 1:13PM EST2022-03-044.082.474.10-0.52-11.30%23830.62%
GS220318C003750002022-01-21 3:04PM EST2022-03-184.854.605.45-1.65-25.38%14023629.77%
GS220414C003750002022-01-21 3:34PM EST2022-04-147.807.658.60-1.15-12.85%5013630.21%
GS220520C003750002022-01-21 3:07PM EST2022-05-2010.3510.2011.55-3.95-27.62%51529.43%
GS220715C003750002022-01-21 12:12PM EST2022-07-1514.9013.0015.30-1.45-8.87%125928.49%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P003750002022-01-21 3:23PM EST2022-01-2833.5229.5033.50+9.92+42.03%4938665.89%
GS220204P003750002022-01-21 3:23PM EST2022-02-0433.6029.8033.00+11.38+51.22%299941.50%
GS220211P003750002022-01-21 10:17AM EST2022-02-1132.5030.8033.65+7.20+28.46%18736.84%
GS220218P003750002022-01-21 3:45PM EST2022-02-1833.4231.9534.05+7.65+29.69%7151433.37%
GS220225P003750002022-01-21 3:49PM EST2022-02-2534.1231.5036.00+5.37+18.68%3636.22%
GS220304P003750002022-01-19 11:27AM EST2022-03-0430.9334.0038.000.00-3638.41%
GS220318P003750002022-01-21 3:52PM EST2022-03-1838.1036.2038.60+5.83+18.07%357934.51%
GS220414P003750002022-01-21 11:41AM EST2022-04-1439.0039.0041.75+4.65+13.54%511933.80%
GS220520P003750002022-01-21 2:26PM EST2022-05-2041.9542.5044.45+2.85+7.29%64131.96%
GS220715P003750002022-01-18 10:37AM EST2022-07-1544.1546.0049.100.00-512331.52%