UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time 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:405.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C004050002022-01-21 2:55PM EST2022-01-280.080.080.110.00-221055.27%
GS220204C004050002022-01-21 10:16AM EST2022-02-040.870.030.45+0.62+248.00%14447.51%
GS220211C004050002022-01-21 1:31PM EST2022-02-110.380.080.51+0.03+8.57%311339.19%
GS220218C004050002022-01-21 3:28PM EST2022-02-180.470.300.64-0.22-31.88%17070135.19%
GS220225C004050002022-01-21 2:08PM EST2022-02-251.000.541.11-5.20-83.87%51135.16%
GS220304C004050002022-01-19 10:22AM EST2022-03-041.400.682.360.00-1338.56%
GS220318C004050002022-01-21 12:06PM EST2022-03-181.541.331.65-0.46-23.00%1032930.33%
GS220414C004050002022-01-21 3:43PM EST2022-04-143.082.953.35-0.69-18.30%464230.16%
GS220520C004050002022-01-20 2:03PM EST2022-05-205.123.905.20-1.18-18.73%12729.00%
GS220715C004050002022-01-21 2:55PM EST2022-07-157.337.208.00-0.37-4.81%2528.03%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P004050002022-01-21 3:19PM EST2022-01-2863.9559.0063.60+15.10+30.91%216461.77%
GS220204P004050002022-01-20 3:53PM EST2022-02-0455.6859.0063.000.00-52964.75%
GS220211P004050002022-01-13 12:27PM EST2022-02-1119.0859.0063.000.00-31452.21%
GS220218P004050002022-01-21 3:00PM EST2022-02-1861.2559.0063.00+10.80+21.41%122144.93%
GS220225P004050002022-01-18 9:53AM EST2022-02-2556.3259.5063.600.00-3343.09%
GS220318P004050002022-01-21 12:06PM EST2022-03-1863.0062.6065.35+3.66+6.17%1531139.74%
GS220414P004050002022-01-21 1:23PM EST2022-04-1465.0064.0566.65+8.65+15.35%25835.64%
GS220520P004050002022-01-18 3:26PM EST2022-05-2066.0066.0068.30+8.25+14.29%14432.71%
GS220715P004050002021-12-31 11:02AM EST2022-07-1544.6769.5572.250.00-1132.27%