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:385.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00385000 | 2022-01-21 3:03PM EST | 2022-01-28 | 0.16 | 0.07 | 0.30 | -0.07 | -30.43% | 7 | 209 | 48.19% |
| GS220204C00385000 | 2022-01-21 3:25PM EST | 2022-02-04 | 0.50 | 0.33 | 0.68 | -0.33 | -39.76% | 42 | 56 | 38.43% |
| GS220211C00385000 | 2022-01-21 1:43PM EST | 2022-02-11 | 0.90 | 0.56 | 1.25 | -0.86 | -48.86% | 3 | 53 | 35.77% |
| GS220218C00385000 | 2022-01-21 3:55PM EST | 2022-02-18 | 1.36 | 1.22 | 1.48 | -0.42 | -23.60% | 69 | 3,092 | 32.17% |
| GS220225C00385000 | 2022-01-20 12:05PM EST | 2022-02-25 | 2.80 | 1.44 | 3.70 | 0.00 | - | 1 | 4 | 38.01% |
| GS220304C00385000 | 2022-01-21 2:14PM EST | 2022-03-04 | 2.51 | 1.71 | 3.25 | -0.84 | -25.07% | 3 | 5 | 33.09% |
| GS220318C00385000 | 2022-01-21 3:58PM EST | 2022-03-18 | 3.50 | 3.15 | 3.55 | -0.50 | -12.50% | 14 | 747 | 29.46% |
| GS220414C00385000 | 2022-01-21 3:28PM EST | 2022-04-14 | 5.43 | 5.25 | 6.30 | -1.64 | -23.20% | 82 | 481 | 30.04% |
| GS220520C00385000 | 2022-01-21 1:19PM EST | 2022-05-20 | 8.76 | 7.95 | 8.95 | -2.86 | -24.61% | 2 | 16 | 29.25% |
| GS220715C00385000 | 2022-01-20 11:35AM EST | 2022-07-15 | 14.90 | 11.35 | 12.45 | 0.00 | - | 1 | 19 | 28.35% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00385000 | 2022-01-21 3:58PM EST | 2022-01-28 | 41.03 | 40.00 | 42.85 | +7.75 | +23.29% | 36 | 202 | 71.58% |
| GS220204P00385000 | 2022-01-21 3:01PM EST | 2022-02-04 | 41.40 | 39.00 | 43.00 | +9.41 | +29.42% | 11 | 53 | 49.78% |
| GS220211P00385000 | 2022-01-14 12:27PM EST | 2022-02-11 | 15.93 | 39.50 | 43.00 | 0.00 | - | 26 | 46 | 40.14% |
| GS220218P00385000 | 2022-01-21 2:30PM EST | 2022-02-18 | 41.10 | 40.95 | 44.25 | +4.79 | +13.19% | 39 | 2,624 | 40.41% |
| GS220225P00385000 | 2022-01-21 11:21AM EST | 2022-02-25 | 40.18 | 40.50 | 44.50 | +2.68 | +7.15% | 10 | 13 | 36.96% |
| GS220304P00385000 | 2022-01-21 3:07PM EST | 2022-03-04 | 47.00 | 42.50 | 46.95 | +47.00 | - | 7 | 8 | 41.24% |
| GS220318P00385000 | 2022-01-21 2:43PM EST | 2022-03-18 | 44.60 | 44.10 | 47.30 | +4.23 | +10.48% | 35 | 936 | 36.48% |
| GS220414P00385000 | 2022-01-21 10:12AM EST | 2022-04-14 | 47.50 | 46.90 | 49.45 | +8.78 | +22.68% | 6 | 251 | 34.02% |
| GS220520P00385000 | 2022-01-20 1:26PM EST | 2022-05-20 | 41.45 | 49.25 | 51.85 | 0.00 | - | 2 | 62 | 31.99% |
| GS220715P00385000 | 2022-01-20 9:53AM EST | 2022-07-15 | 50.32 | 53.95 | 56.50 | 0.00 | - | 1 | 17 | 31.81% |
© 2022 Yahoo. All rights reserved.
