UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
86.97 -0.38 (-0.44%) GOLD FUTURES
1,793.40 -36.30 (-1.98%) DOW
34,160.51 -7.58 (-0.02%) BTC-GBP
26,736.99 -1,118.10 (-4.01%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Strike:380.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00380000 | 2022-01-27 3:17PM EST | 2022-01-28 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 138 | 955 | 60.16% |
| GS220204C00380000 | 2022-01-27 3:12PM EST | 2022-02-04 | 0.20 | 0.17 | 0.31 | -0.20 | -50.00% | 25 | 331 | 38.31% |
| GS220211C00380000 | 2022-01-27 1:03PM EST | 2022-02-11 | 0.65 | 0.62 | 0.94 | -0.33 | -33.67% | 3 | 190 | 36.19% |
| GS220218C00380000 | 2022-01-27 3:45PM EST | 2022-02-18 | 1.50 | 1.35 | 1.64 | -0.11 | -6.83% | 142 | 2,233 | 34.88% |
| GS220225C00380000 | 2022-01-27 1:39PM EST | 2022-02-25 | 1.50 | 1.03 | 2.04 | -0.55 | -26.83% | 2 | 88 | 32.52% |
| GS220304C00380000 | 2022-01-27 3:38PM EST | 2022-03-04 | 2.15 | 1.45 | 2.79 | -0.60 | -21.82% | 7 | 17 | 32.31% |
| GS220318C00380000 | 2022-01-27 3:40PM EST | 2022-03-18 | 3.60 | 3.65 | 3.95 | -0.09 | -2.44% | 152 | 754 | 31.05% |
| GS220414C00380000 | 2022-01-27 3:22PM EST | 2022-04-14 | 6.05 | 6.30 | 6.75 | -0.70 | -10.37% | 28 | 980 | 31.10% |
| GS220520C00380000 | 2022-01-26 2:42PM EST | 2022-05-20 | 10.15 | 9.10 | 9.60 | 0.00 | - | 43 | 117 | 30.26% |
| GS220617C00380000 | 2022-01-27 12:42PM EST | 2022-06-17 | 10.44 | 10.80 | 11.45 | -0.70 | -6.28% | 17 | 554 | 29.61% |
| GS220715C00380000 | 2022-01-26 3:58PM EST | 2022-07-15 | 12.90 | 12.35 | 13.30 | 0.00 | - | 4 | 53 | 29.28% |
| GS220916C00380000 | 2022-01-26 2:01PM EST | 2022-09-16 | 18.50 | 15.85 | 16.95 | 0.00 | - | 2 | 244 | 28.64% |
| GS230120C00380000 | 2022-01-27 12:35PM EST | 2023-01-20 | 22.85 | 23.15 | 24.55 | -2.65 | -10.39% | 150 | 1,061 | 28.95% |
| GS230616C00380000 | 2022-01-25 11:19AM EST | 2023-06-16 | 30.00 | 29.35 | 32.50 | 0.00 | - | 3 | 33 | 29.43% |
| GS240119C00380000 | 2022-01-25 3:52PM EST | 2024-01-19 | 39.46 | 38.00 | 40.50 | 0.00 | - | 6 | 163 | 28.82% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00380000 | 2022-01-27 3:41PM EST | 2022-01-28 | 39.30 | 37.40 | 39.60 | +7.70 | +24.37% | 326 | 526 | 93.46% |
| GS220204P00380000 | 2022-01-27 1:39PM EST | 2022-02-04 | 41.44 | 37.55 | 39.75 | +8.96 | +27.59% | 102 | 148 | 46.22% |
| GS220211P00380000 | 2022-01-27 10:47AM EST | 2022-02-11 | 37.18 | 37.50 | 40.35 | -2.33 | -5.90% | 4 | 40 | 39.89% |
| GS220218P00380000 | 2022-01-27 1:46PM EST | 2022-02-18 | 43.00 | 38.55 | 41.00 | +3.34 | +8.42% | 4 | 1,135 | 37.10% |
| GS220225P00380000 | 2022-01-25 10:45AM EST | 2022-02-25 | 43.05 | 37.90 | 41.50 | 0.00 | - | 1 | 15 | 34.77% |
| GS220304P00380000 | 2022-01-27 3:45PM EST | 2022-03-04 | 42.10 | 40.90 | 43.60 | -5.42 | -11.41% | 3 | 6 | 38.71% |
| GS220318P00380000 | 2022-01-27 11:16AM EST | 2022-03-18 | 40.85 | 42.50 | 45.00 | -3.92 | -8.76% | 3 | 697 | 36.67% |
| GS220414P00380000 | 2022-01-24 9:47AM EST | 2022-04-14 | 54.75 | 44.50 | 47.45 | 0.00 | - | 1 | 1,498 | 34.49% |
| GS220520P00380000 | 2022-01-26 9:58AM EST | 2022-05-20 | 43.32 | 47.45 | 50.00 | 0.00 | - | 10 | 58 | 32.44% |
| GS220617P00380000 | 2022-01-26 1:54PM EST | 2022-06-17 | 47.20 | 50.80 | 51.75 | 0.00 | - | 2 | 874 | 31.38% |
| GS220715P00380000 | 2022-01-24 10:07AM EST | 2022-07-15 | 63.55 | 52.60 | 54.90 | 0.00 | - | 6 | 44 | 32.38% |
| GS220916P00380000 | 2022-01-27 10:39AM EST | 2022-09-16 | 57.00 | 56.60 | 59.40 | +26.45 | +86.58% | 1 | 180 | 32.04% |
| GS230120P00380000 | 2022-01-26 9:55AM EST | 2023-01-20 | 61.98 | 64.20 | 66.90 | 0.00 | - | 2 | 719 | 31.55% |
| GS230616P00380000 | 2022-01-24 1:14PM EST | 2023-06-16 | 79.80 | 70.55 | 74.45 | 0.00 | - | 12 | 190 | 31.34% |
| GS240119P00380000 | 2022-01-27 1:07PM EST | 2024-01-19 | 80.76 | 78.70 | 82.40 | +3.21 | +4.14% | 1 | 24 | 30.39% |
© 2022 Yahoo. All rights reserved.
