UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.03-1.65 (-0.48%)
At close: 03:59PM EST
341.03 0.00 (0.00%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C003800002022-01-27 3:17PM EST2022-01-280.030.030.05-0.07-70.00%13895560.16%
GS220204C003800002022-01-27 3:12PM EST2022-02-040.200.170.31-0.20-50.00%2533138.31%
GS220211C003800002022-01-27 1:03PM EST2022-02-110.650.620.94-0.33-33.67%319036.19%
GS220218C003800002022-01-27 3:45PM EST2022-02-181.501.351.64-0.11-6.83%1422,23334.88%
GS220225C003800002022-01-27 1:39PM EST2022-02-251.501.032.04-0.55-26.83%28832.52%
GS220304C003800002022-01-27 3:38PM EST2022-03-042.151.452.79-0.60-21.82%71732.31%
GS220318C003800002022-01-27 3:40PM EST2022-03-183.603.653.95-0.09-2.44%15275431.05%
GS220414C003800002022-01-27 3:22PM EST2022-04-146.056.306.75-0.70-10.37%2898031.10%
GS220520C003800002022-01-26 2:42PM EST2022-05-2010.159.109.600.00-4311730.26%
GS220617C003800002022-01-27 12:42PM EST2022-06-1710.4410.8011.45-0.70-6.28%1755429.61%
GS220715C003800002022-01-26 3:58PM EST2022-07-1512.9012.3513.300.00-45329.28%
GS220916C003800002022-01-26 2:01PM EST2022-09-1618.5015.8516.950.00-224428.64%
GS230120C003800002022-01-27 12:35PM EST2023-01-2022.8523.1524.55-2.65-10.39%1501,06128.95%
GS230616C003800002022-01-25 11:19AM EST2023-06-1630.0029.3532.500.00-33329.43%
GS240119C003800002022-01-25 3:52PM EST2024-01-1939.4638.0040.500.00-616328.82%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P003800002022-01-27 3:41PM EST2022-01-2839.3037.4039.60+7.70+24.37%32652693.46%
GS220204P003800002022-01-27 1:39PM EST2022-02-0441.4437.5539.75+8.96+27.59%10214846.22%
GS220211P003800002022-01-27 10:47AM EST2022-02-1137.1837.5040.35-2.33-5.90%44039.89%
GS220218P003800002022-01-27 1:46PM EST2022-02-1843.0038.5541.00+3.34+8.42%41,13537.10%
GS220225P003800002022-01-25 10:45AM EST2022-02-2543.0537.9041.500.00-11534.77%
GS220304P003800002022-01-27 3:45PM EST2022-03-0442.1040.9043.60-5.42-11.41%3638.71%
GS220318P003800002022-01-27 11:16AM EST2022-03-1840.8542.5045.00-3.92-8.76%369736.67%
GS220414P003800002022-01-24 9:47AM EST2022-04-1454.7544.5047.450.00-11,49834.49%
GS220520P003800002022-01-26 9:58AM EST2022-05-2043.3247.4550.000.00-105832.44%
GS220617P003800002022-01-26 1:54PM EST2022-06-1747.2050.8051.750.00-287431.38%
GS220715P003800002022-01-24 10:07AM EST2022-07-1563.5552.6054.900.00-64432.38%
GS220916P003800002022-01-27 10:39AM EST2022-09-1657.0056.6059.40+26.45+86.58%118032.04%
GS230120P003800002022-01-26 9:55AM EST2023-01-2061.9864.2066.900.00-271931.55%
GS230616P003800002022-01-24 1:14PM EST2023-06-1679.8070.5574.450.00-1219031.34%
GS240119P003800002022-01-27 1:07PM EST2024-01-1980.7678.7082.40+3.21+4.14%12430.39%