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:415.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00415000 | 2022-01-21 3:21PM EST | 2022-01-28 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 23 | 123 | 60.55% |
| GS220204C00415000 | 2022-01-19 10:10AM EST | 2022-02-04 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 111 | 54.15% |
| GS220211C00415000 | 2022-01-21 1:45PM EST | 2022-02-11 | 0.28 | 0.07 | 0.35 | -0.07 | -20.00% | 36 | 58 | 41.11% |
| GS220218C00415000 | 2022-01-21 3:50PM EST | 2022-02-18 | 0.33 | 0.28 | 0.44 | -0.17 | -34.00% | 18 | 444 | 36.77% |
| GS220225C00415000 | 2022-01-20 12:04PM EST | 2022-02-25 | 0.01 | 0.00 | 1.54 | 0.00 | - | 3 | 8 | 42.05% |
| GS220304C00415000 | 2022-01-19 9:49AM EST | 2022-03-04 | 1.13 | 0.28 | 1.78 | 0.00 | - | 1 | 0 | 39.64% |
| GS220318C00415000 | 2022-01-20 11:53AM EST | 2022-03-18 | 1.35 | 0.89 | 1.11 | 0.00 | - | 16 | 797 | 30.74% |
| GS220414C00415000 | 2022-01-21 3:21PM EST | 2022-04-14 | 2.15 | 2.05 | 2.46 | -0.60 | -21.82% | 1 | 326 | 30.42% |
| GS220520C00415000 | 2022-01-14 11:13AM EST | 2022-05-20 | 12.90 | 3.50 | 3.95 | 0.00 | - | 1 | 7 | 29.02% |
| GS220715C00415000 | 2022-01-20 1:55PM EST | 2022-07-15 | 7.25 | 4.50 | 6.35 | 0.00 | - | 1 | 4 | 27.92% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00415000 | 2022-01-18 3:28PM EST | 2022-01-28 | 59.59 | 69.00 | 73.25 | 0.00 | - | 5 | 20 | 55.66% |
| GS220204P00415000 | 2022-01-18 12:07AM EST | 2022-02-04 | 38.86 | 69.00 | 72.90 | 0.00 | - | - | 21 | 70.69% |
| GS220218P00415000 | 2022-01-20 12:11PM EST | 2022-02-18 | 60.18 | 69.00 | 73.00 | 0.00 | - | 1 | 79 | 49.71% |
| GS220225P00415000 | 2022-01-18 12:08AM EST | 2022-02-25 | 29.55 | 69.00 | 73.00 | 0.00 | - | - | 1 | 44.30% |
| GS220304P00415000 | 2022-01-20 1:41PM EST | 2022-03-04 | 62.76 | 71.00 | 75.00 | +62.76 | - | - | 5 | 49.09% |
| GS220318P00415000 | 2022-01-18 2:47PM EST | 2022-03-18 | 64.56 | 71.50 | 75.00 | 0.00 | - | 11 | 111 | 42.39% |
| GS220414P00415000 | 2022-01-19 3:14PM EST | 2022-04-14 | 69.95 | 72.50 | 76.80 | 0.00 | - | 4 | 72 | 39.22% |
| GS220520P00415000 | 2022-01-20 3:28PM EST | 2022-05-20 | 69.95 | 74.25 | 77.10 | 0.00 | - | 8 | 14 | 33.29% |
| GS220715P00415000 | 2022-01-18 3:28PM EST | 2022-07-15 | 70.40 | 77.55 | 80.40 | 0.00 | - | 16 | 16 | 32.26% |
© 2022 Yahoo. All rights reserved.
