UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed 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:390.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C003900002022-01-21 3:12PM EST2022-01-280.100.130.18-0.06-37.50%4028448.44%
GS220204C003900002022-01-21 1:26PM EST2022-02-040.420.300.51-0.20-32.26%510939.43%
GS220211C003900002022-01-21 11:29AM EST2022-02-110.850.510.91-0.20-19.05%11535.91%
GS220218C003900002022-01-21 3:55PM EST2022-02-180.950.941.14-0.26-21.49%7389832.58%
GS220225C003900002022-01-20 1:46PM EST2022-02-252.331.091.980.00-101933.53%
GS220304C003900002022-01-21 11:19AM EST2022-03-042.161.692.73-0.60-21.74%3033.58%
GS220318C003900002022-01-21 3:59PM EST2022-03-182.812.582.90-0.34-10.79%4963129.55%
GS220414C003900002022-01-21 1:19PM EST2022-04-144.584.905.35-1.74-27.53%1716629.95%
GS220520C003900002022-01-21 1:19PM EST2022-05-207.767.057.85-2.24-22.40%35429.18%
GS220617C003900002022-01-21 3:22PM EST2022-06-178.608.759.45-1.71-16.59%2999428.50%
GS220715C003900002022-01-21 1:25PM EST2022-07-1510.5810.3011.35-0.39-3.56%69628.47%
GS220916C003900002022-01-19 3:10PM EST2022-09-1615.3513.3514.85+0.20+1.32%118827.97%
GS230120C003900002022-01-21 3:44PM EST2023-01-2021.7521.0522.25-1.32-5.72%1362,15128.39%
GS230616C003900002022-01-21 12:43PM EST2023-06-1628.5026.6030.25-3.74-11.60%103929.03%
GS240119C003900002022-01-21 12:03PM EST2024-01-1937.7736.0039.85-1.79-4.52%15729.33%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P003900002022-01-21 3:35PM EST2022-01-2847.8244.8047.05+9.34+24.27%3613966.38%
GS220204P003900002022-01-21 3:06PM EST2022-02-0446.2544.2547.35+5.73+14.14%194848.13%
GS220211P003900002022-01-21 3:54PM EST2022-02-1146.8844.0047.45+12.12+34.87%221939.56%
GS220218P003900002022-01-21 1:28PM EST2022-02-1846.0044.5048.00+4.44+10.68%4761237.27%
GS220225P003900002022-01-21 11:51AM EST2022-02-2546.0945.0049.10+2.07+4.70%191038.04%
GS220304P003900002022-01-18 12:08AM EST2022-03-0424.3547.0051.000.00--141.02%
GS220318P003900002022-01-21 11:35AM EST2022-03-1847.2548.3051.45+8.25+21.15%3046536.61%
GS220414P003900002022-01-21 9:51AM EST2022-04-1449.5050.9053.60+6.35+14.72%820734.37%
GS220520P003900002022-01-20 11:19AM EST2022-05-2045.4252.8555.650.00-21,43831.89%
GS220617P003900002022-01-21 11:27AM EST2022-06-1755.1556.0558.80+3.87+7.55%159432.90%
GS220715P003900002022-01-21 3:07PM EST2022-07-1559.5758.0060.35+7.07+13.47%11831.97%
GS220916P003900002022-01-14 9:54AM EST2022-09-1642.8562.2564.800.00-419731.78%
GS230120P003900002022-01-21 3:15PM EST2023-01-2072.0069.2572.85+6.45+9.84%155631.84%
GS230616P003900002022-01-14 9:52AM EST2023-06-1660.1576.3079.300.00-4030.92%
GS240119P003900002022-01-18 11:44AM EST2024-01-1985.3785.5089.350.00-312531.13%