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:410.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00410000 | 2022-01-21 11:17AM EST | 2022-01-28 | 0.16 | 0.07 | 0.10 | +0.09 | +128.57% | 22 | 238 | 58.01% |
| GS220204C00410000 | 2022-01-21 2:23PM EST | 2022-02-04 | 0.15 | 0.08 | 0.25 | -0.13 | -46.43% | 5 | 177 | 45.75% |
| GS220211C00410000 | 2022-01-19 10:50AM EST | 2022-02-11 | 0.42 | 0.06 | 0.45 | 0.00 | - | 26 | 97 | 40.63% |
| GS220218C00410000 | 2022-01-21 3:38PM EST | 2022-02-18 | 0.36 | 0.30 | 0.46 | -0.12 | -25.00% | 81 | 3,217 | 35.08% |
| GS220225C00410000 | 2022-01-19 11:54AM EST | 2022-02-25 | 0.70 | 0.41 | 1.76 | 0.00 | - | 25 | 20 | 41.33% |
| GS220304C00410000 | 2022-01-20 10:04AM EST | 2022-03-04 | 0.99 | 0.01 | 2.04 | 0.00 | - | 14 | 15 | 39.06% |
| GS220318C00410000 | 2022-01-21 1:03PM EST | 2022-03-18 | 1.11 | 1.08 | 1.37 | -0.34 | -23.45% | 118 | 1,436 | 30.62% |
| GS220414C00410000 | 2022-01-21 3:34PM EST | 2022-04-14 | 2.51 | 2.43 | 2.87 | -0.56 | -18.24% | 102 | 485 | 30.28% |
| GS220520C00410000 | 2022-01-21 2:52PM EST | 2022-05-20 | 4.35 | 3.90 | 4.55 | -1.75 | -28.69% | 6 | 19 | 29.04% |
| GS220617C00410000 | 2022-01-21 3:57PM EST | 2022-06-17 | 5.55 | 5.30 | 5.85 | -0.55 | -9.02% | 22 | 761 | 28.42% |
| GS220715C00410000 | 2022-01-18 12:21PM EST | 2022-07-15 | 6.50 | 6.40 | 7.20 | -2.22 | -25.46% | 1 | 24 | 28.07% |
| GS220916C00410000 | 2022-01-21 9:48AM EST | 2022-09-16 | 10.13 | 9.35 | 10.20 | -1.97 | -16.28% | 2 | 56 | 27.63% |
| GS230120C00410000 | 2022-01-21 3:44PM EST | 2023-01-20 | 16.45 | 14.30 | 17.05 | -2.05 | -11.08% | 101 | 436 | 28.23% |
| GS230616C00410000 | 2022-01-04 9:46AM EST | 2023-06-16 | 50.00 | 21.15 | 24.15 | 0.00 | - | 1 | 1 | 28.59% |
| GS240119C00410000 | 2022-01-19 10:38AM EST | 2024-01-19 | 34.40 | 30.00 | 33.55 | 0.00 | - | 6 | 74 | 29.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00410000 | 2022-01-21 1:35PM EST | 2022-01-28 | 64.30 | 64.10 | 68.55 | +3.62 | +5.97% | 8 | 44 | 66.75% |
| GS220204P00410000 | 2022-01-20 1:24PM EST | 2022-02-04 | 54.90 | 64.00 | 68.00 | 0.00 | - | 5 | 21 | 68.24% |
| GS220211P00410000 | 2022-01-06 12:18PM EST | 2022-02-11 | 23.21 | 64.00 | 68.00 | 0.00 | - | - | 8 | 55.02% |
| GS220218P00410000 | 2022-01-19 1:54PM EST | 2022-02-18 | 61.45 | 64.00 | 68.00 | 0.00 | - | 1 | 204 | 47.35% |
| GS220304P00410000 | 2022-01-18 3:12PM EST | 2022-03-04 | 55.60 | 65.75 | 69.75 | 0.00 | - | - | - | 46.01% |
| GS220318P00410000 | 2022-01-21 1:24PM EST | 2022-03-18 | 68.40 | 66.50 | 70.80 | +4.15 | +6.46% | 11 | 308 | 43.03% |
| GS220414P00410000 | 2022-01-21 2:58PM EST | 2022-04-14 | 70.00 | 68.00 | 71.35 | +2.92 | +4.35% | 3 | 78 | 36.57% |
| GS220520P00410000 | 2022-01-21 3:00PM EST | 2022-05-20 | 72.00 | 69.90 | 72.70 | +7.95 | +12.41% | 3 | 11 | 33.05% |
| GS220617P00410000 | 2022-01-14 1:22PM EST | 2022-06-17 | 50.88 | 72.70 | 75.35 | 0.00 | - | 2 | 375 | 33.84% |
| GS220916P00410000 | 2022-01-05 2:45PM EST | 2022-09-16 | 76.40 | 76.65 | 79.85 | +33.20 | +76.85% | 1 | 5 | 31.55% |
| GS230120P00410000 | 2022-01-21 11:50AM EST | 2023-01-20 | 84.36 | 83.50 | 87.40 | +3.21 | +3.96% | 1 | 114 | 31.69% |
| GS240119P00410000 | 2022-01-20 3:51PM EST | 2024-01-19 | 96.45 | 99.00 | 102.90 | 0.00 | - | 1 | 9 | 30.76% |
© 2022 Yahoo. All rights reserved.
