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:405.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00405000 | 2022-01-21 2:55PM EST | 2022-01-28 | 0.08 | 0.08 | 0.11 | 0.00 | - | 2 | 210 | 55.27% |
| GS220204C00405000 | 2022-01-21 10:16AM EST | 2022-02-04 | 0.87 | 0.03 | 0.45 | +0.62 | +248.00% | 1 | 44 | 47.51% |
| GS220211C00405000 | 2022-01-21 1:31PM EST | 2022-02-11 | 0.38 | 0.08 | 0.51 | +0.03 | +8.57% | 3 | 113 | 39.19% |
| GS220218C00405000 | 2022-01-21 3:28PM EST | 2022-02-18 | 0.47 | 0.30 | 0.64 | -0.22 | -31.88% | 170 | 701 | 35.19% |
| GS220225C00405000 | 2022-01-21 2:08PM EST | 2022-02-25 | 1.00 | 0.54 | 1.11 | -5.20 | -83.87% | 5 | 11 | 35.16% |
| GS220304C00405000 | 2022-01-19 10:22AM EST | 2022-03-04 | 1.40 | 0.68 | 2.36 | 0.00 | - | 1 | 3 | 38.56% |
| GS220318C00405000 | 2022-01-21 12:06PM EST | 2022-03-18 | 1.54 | 1.33 | 1.65 | -0.46 | -23.00% | 10 | 329 | 30.33% |
| GS220414C00405000 | 2022-01-21 3:43PM EST | 2022-04-14 | 3.08 | 2.95 | 3.35 | -0.69 | -18.30% | 4 | 642 | 30.16% |
| GS220520C00405000 | 2022-01-20 2:03PM EST | 2022-05-20 | 5.12 | 3.90 | 5.20 | -1.18 | -18.73% | 1 | 27 | 29.00% |
| GS220715C00405000 | 2022-01-21 2:55PM EST | 2022-07-15 | 7.33 | 7.20 | 8.00 | -0.37 | -4.81% | 2 | 5 | 28.03% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00405000 | 2022-01-21 3:19PM EST | 2022-01-28 | 63.95 | 59.00 | 63.60 | +15.10 | +30.91% | 2 | 164 | 61.77% |
| GS220204P00405000 | 2022-01-20 3:53PM EST | 2022-02-04 | 55.68 | 59.00 | 63.00 | 0.00 | - | 5 | 29 | 64.75% |
| GS220211P00405000 | 2022-01-13 12:27PM EST | 2022-02-11 | 19.08 | 59.00 | 63.00 | 0.00 | - | 3 | 14 | 52.21% |
| GS220218P00405000 | 2022-01-21 3:00PM EST | 2022-02-18 | 61.25 | 59.00 | 63.00 | +10.80 | +21.41% | 1 | 221 | 44.93% |
| GS220225P00405000 | 2022-01-18 9:53AM EST | 2022-02-25 | 56.32 | 59.50 | 63.60 | 0.00 | - | 3 | 3 | 43.09% |
| GS220318P00405000 | 2022-01-21 12:06PM EST | 2022-03-18 | 63.00 | 62.60 | 65.35 | +3.66 | +6.17% | 15 | 311 | 39.74% |
| GS220414P00405000 | 2022-01-21 1:23PM EST | 2022-04-14 | 65.00 | 64.05 | 66.65 | +8.65 | +15.35% | 2 | 58 | 35.64% |
| GS220520P00405000 | 2022-01-18 3:26PM EST | 2022-05-20 | 66.00 | 66.00 | 68.30 | +8.25 | +14.29% | 1 | 44 | 32.71% |
| GS220715P00405000 | 2021-12-31 11:02AM EST | 2022-07-15 | 44.67 | 69.55 | 72.25 | 0.00 | - | 1 | 1 | 32.27% |
© 2022 Yahoo. All rights reserved.
