The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:375.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00375000 | 2022-01-21 3:58PM EST | 2022-01-28 | 0.39 | 0.26 | 0.39 | -0.16 | -29.09% | 261 | 389 | 40.92% |
| GS220204C00375000 | 2022-01-21 2:46PM EST | 2022-02-04 | 1.06 | 0.31 | 1.19 | -0.39 | -26.90% | 84 | 51 | 36.13% |
| GS220211C00375000 | 2022-01-21 1:55PM EST | 2022-02-11 | 1.93 | 1.17 | 2.01 | -0.23 | -10.65% | 3 | 48 | 34.00% |
| GS220218C00375000 | 2022-01-21 3:59PM EST | 2022-02-18 | 2.33 | 2.28 | 2.63 | -0.78 | -25.08% | 49 | 683 | 32.00% |
| GS220225C00375000 | 2022-01-21 2:58PM EST | 2022-02-25 | 3.65 | 2.38 | 5.00 | -1.00 | -21.51% | 123 | 18 | 36.49% |
| GS220304C00375000 | 2022-01-21 1:13PM EST | 2022-03-04 | 4.08 | 2.47 | 4.10 | -0.52 | -11.30% | 2 | 38 | 30.62% |
| GS220318C00375000 | 2022-01-21 3:04PM EST | 2022-03-18 | 4.85 | 4.60 | 5.45 | -1.65 | -25.38% | 140 | 236 | 29.77% |
| GS220414C00375000 | 2022-01-21 3:34PM EST | 2022-04-14 | 7.80 | 7.65 | 8.60 | -1.15 | -12.85% | 50 | 136 | 30.21% |
| GS220520C00375000 | 2022-01-21 3:07PM EST | 2022-05-20 | 10.35 | 10.20 | 11.55 | -3.95 | -27.62% | 5 | 15 | 29.43% |
| GS220715C00375000 | 2022-01-21 12:12PM EST | 2022-07-15 | 14.90 | 13.00 | 15.30 | -1.45 | -8.87% | 12 | 59 | 28.49% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00375000 | 2022-01-21 3:23PM EST | 2022-01-28 | 33.52 | 29.50 | 33.50 | +9.92 | +42.03% | 49 | 386 | 65.89% |
| GS220204P00375000 | 2022-01-21 3:23PM EST | 2022-02-04 | 33.60 | 29.80 | 33.00 | +11.38 | +51.22% | 29 | 99 | 41.50% |
| GS220211P00375000 | 2022-01-21 10:17AM EST | 2022-02-11 | 32.50 | 30.80 | 33.65 | +7.20 | +28.46% | 1 | 87 | 36.84% |
| GS220218P00375000 | 2022-01-21 3:45PM EST | 2022-02-18 | 33.42 | 31.95 | 34.05 | +7.65 | +29.69% | 71 | 514 | 33.37% |
| GS220225P00375000 | 2022-01-21 3:49PM EST | 2022-02-25 | 34.12 | 31.50 | 36.00 | +5.37 | +18.68% | 3 | 6 | 36.22% |
| GS220304P00375000 | 2022-01-19 11:27AM EST | 2022-03-04 | 30.93 | 34.00 | 38.00 | 0.00 | - | 3 | 6 | 38.41% |
| GS220318P00375000 | 2022-01-21 3:52PM EST | 2022-03-18 | 38.10 | 36.20 | 38.60 | +5.83 | +18.07% | 3 | 579 | 34.51% |
| GS220414P00375000 | 2022-01-21 11:41AM EST | 2022-04-14 | 39.00 | 39.00 | 41.75 | +4.65 | +13.54% | 5 | 119 | 33.80% |
| GS220520P00375000 | 2022-01-21 2:26PM EST | 2022-05-20 | 41.95 | 42.50 | 44.45 | +2.85 | +7.29% | 6 | 41 | 31.96% |
| GS220715P00375000 | 2022-01-18 10:37AM EST | 2022-07-15 | 44.15 | 46.00 | 49.10 | 0.00 | - | 5 | 123 | 31.52% |
© 2022 Yahoo. All rights reserved.
