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:410.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C004100002022-01-21 11:17AM EST2022-01-280.160.070.10+0.09+128.57%2223858.01%
GS220204C004100002022-01-21 2:23PM EST2022-02-040.150.080.25-0.13-46.43%517745.75%
GS220211C004100002022-01-19 10:50AM EST2022-02-110.420.060.450.00-269740.63%
GS220218C004100002022-01-21 3:38PM EST2022-02-180.360.300.46-0.12-25.00%813,21735.08%
GS220225C004100002022-01-19 11:54AM EST2022-02-250.700.411.760.00-252041.33%
GS220304C004100002022-01-20 10:04AM EST2022-03-040.990.012.040.00-141539.06%
GS220318C004100002022-01-21 1:03PM EST2022-03-181.111.081.37-0.34-23.45%1181,43630.62%
GS220414C004100002022-01-21 3:34PM EST2022-04-142.512.432.87-0.56-18.24%10248530.28%
GS220520C004100002022-01-21 2:52PM EST2022-05-204.353.904.55-1.75-28.69%61929.04%
GS220617C004100002022-01-21 3:57PM EST2022-06-175.555.305.85-0.55-9.02%2276128.42%
GS220715C004100002022-01-18 12:21PM EST2022-07-156.506.407.20-2.22-25.46%12428.07%
GS220916C004100002022-01-21 9:48AM EST2022-09-1610.139.3510.20-1.97-16.28%25627.63%
GS230120C004100002022-01-21 3:44PM EST2023-01-2016.4514.3017.05-2.05-11.08%10143628.23%
GS230616C004100002022-01-04 9:46AM EST2023-06-1650.0021.1524.150.00-1128.59%
GS240119C004100002022-01-19 10:38AM EST2024-01-1934.4030.0033.550.00-67429.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P004100002022-01-21 1:35PM EST2022-01-2864.3064.1068.55+3.62+5.97%84466.75%
GS220204P004100002022-01-20 1:24PM EST2022-02-0454.9064.0068.000.00-52168.24%
GS220211P004100002022-01-06 12:18PM EST2022-02-1123.2164.0068.000.00--855.02%
GS220218P004100002022-01-19 1:54PM EST2022-02-1861.4564.0068.000.00-120447.35%
GS220304P004100002022-01-18 3:12PM EST2022-03-0455.6065.7569.750.00---46.01%
GS220318P004100002022-01-21 1:24PM EST2022-03-1868.4066.5070.80+4.15+6.46%1130843.03%
GS220414P004100002022-01-21 2:58PM EST2022-04-1470.0068.0071.35+2.92+4.35%37836.57%
GS220520P004100002022-01-21 3:00PM EST2022-05-2072.0069.9072.70+7.95+12.41%31133.05%
GS220617P004100002022-01-14 1:22PM EST2022-06-1750.8872.7075.350.00-237533.84%
GS220916P004100002022-01-05 2:45PM EST2022-09-1676.4076.6579.85+33.20+76.85%1531.55%
GS230120P004100002022-01-21 11:50AM EST2023-01-2084.3683.5087.40+3.21+3.96%111431.69%
GS240119P004100002022-01-20 3:51PM EST2024-01-1996.4599.00102.900.00-1930.76%