UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.07 -0.28 (-0.32%) GOLD FUTURES
1,795.30 -34.40 (-1.88%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,714.59 -981.12 (-3.54%)
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:420.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00420000 | 2022-01-05 3:41PM EST | 2022-01-28 | 4.25 | 3.80 | 4.35 | -1.95 | -31.45% | 46 | 80 | 241.70% |
| GS220204C00420000 | 2022-01-05 2:48PM EST | 2022-02-04 | 5.50 | 4.70 | 5.70 | -1.98 | -26.47% | 9 | 49 | 122.86% |
| GS220218C00420000 | 2022-01-05 3:54PM EST | 2022-02-18 | 7.23 | 7.00 | 7.35 | -2.82 | -28.06% | 308 | 1,029 | 85.68% |
| GS220318C00420000 | 2022-01-05 3:52PM EST | 2022-03-18 | 10.20 | 9.80 | 10.60 | -3.30 | -24.44% | 552 | 2,349 | 65.67% |
| GS220414C00420000 | 2022-01-05 3:48PM EST | 2022-04-14 | 13.27 | 13.15 | 14.55 | -3.37 | -20.25% | 20 | 273 | 60.34% |
| GS220520C00420000 | 2022-01-05 3:32PM EST | 2022-05-20 | 17.00 | 16.75 | 17.30 | -3.22 | -15.92% | 312 | 8 | 54.81% |
| GS220617C00420000 | 2022-01-05 12:12PM EST | 2022-06-17 | 23.00 | 18.60 | 19.55 | +1.15 | +5.26% | 18 | 676 | 51.85% |
| GS220916C00420000 | 2022-01-05 10:25AM EST | 2022-09-16 | 31.44 | 25.55 | 26.80 | +0.24 | +0.77% | 6 | 11 | 48.22% |
| GS230120C00420000 | 2022-01-05 2:45PM EST | 2023-01-20 | 36.00 | 33.75 | 36.45 | -2.50 | -6.49% | 18 | 330 | 46.29% |
| GS230616C00420000 | 2022-01-04 12:41PM EST | 2023-06-16 | 47.05 | 41.10 | 44.10 | 0.00 | - | 1 | 19 | 43.85% |
| GS240119C00420000 | 2021-12-27 1:59PM EST | 2024-01-19 | 58.40 | 50.40 | 54.00 | +12.48 | +27.18% | 25 | 46 | 41.88% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00420000 | 2022-01-05 2:18PM EST | 2022-01-28 | 20.37 | 23.70 | 26.90 | +2.12 | +11.62% | 6 | 0 | 0.00% |
| GS220204P00420000 | 2021-12-29 1:12PM EST | 2022-02-04 | 35.20 | 24.45 | 27.15 | 0.00 | - | - | 1 | 0.00% |
| GS220218P00420000 | 2022-01-05 2:49PM EST | 2022-02-18 | 25.45 | 27.75 | 28.50 | +3.50 | +15.95% | 7 | 119 | 0.00% |
| GS220318P00420000 | 2022-01-05 2:28PM EST | 2022-03-18 | 29.00 | 30.55 | 33.40 | +2.85 | +10.90% | 1 | 106 | 0.00% |
| GS220414P00420000 | 2022-01-05 10:09AM EST | 2022-04-14 | 28.75 | 35.05 | 36.85 | -0.66 | -2.24% | 10 | 218 | 0.00% |
| GS220617P00420000 | 2021-12-31 2:36PM EST | 2022-06-17 | 51.79 | 41.95 | 43.15 | 0.00 | - | 1 | 40 | 0.00% |
| GS220916P00420000 | 2021-11-30 9:45AM EST | 2022-09-16 | 65.50 | 56.00 | 57.35 | 0.00 | - | 11 | 10 | 0.00% |
| GS230120P00420000 | 2022-01-04 10:20AM EST | 2023-01-20 | 53.70 | 58.50 | 60.75 | 0.00 | - | 35 | 127 | 0.00% |
| GS240119P00420000 | 2021-12-21 10:36AM EST | 2024-01-19 | 90.82 | 76.00 | 80.10 | 0.00 | - | 2 | 8 | 9.36% |
© 2022 Yahoo. All rights reserved.
