UK Markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.03-1.65 (-0.48%)
At close: 04:00PM EST
341.96 +0.93 (+0.27%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Strike:420.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128C004200002022-01-05 3:41PM EST2022-01-284.253.804.35-1.95-31.45%4680241.70%
GS220204C004200002022-01-05 2:48PM EST2022-02-045.504.705.70-1.98-26.47%949122.86%
GS220218C004200002022-01-05 3:54PM EST2022-02-187.237.007.35-2.82-28.06%3081,02985.68%
GS220318C004200002022-01-05 3:52PM EST2022-03-1810.209.8010.60-3.30-24.44%5522,34965.67%
GS220414C004200002022-01-05 3:48PM EST2022-04-1413.2713.1514.55-3.37-20.25%2027360.34%
GS220520C004200002022-01-05 3:32PM EST2022-05-2017.0016.7517.30-3.22-15.92%312854.81%
GS220617C004200002022-01-05 12:12PM EST2022-06-1723.0018.6019.55+1.15+5.26%1867651.85%
GS220916C004200002022-01-05 10:25AM EST2022-09-1631.4425.5526.80+0.24+0.77%61148.22%
GS230120C004200002022-01-05 2:45PM EST2023-01-2036.0033.7536.45-2.50-6.49%1833046.29%
GS230616C004200002022-01-04 12:41PM EST2023-06-1647.0541.1044.100.00-11943.85%
GS240119C004200002021-12-27 1:59PM EST2024-01-1958.4050.4054.00+12.48+27.18%254641.88%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220128P004200002022-01-05 2:18PM EST2022-01-2820.3723.7026.90+2.12+11.62%600.00%
GS220204P004200002021-12-29 1:12PM EST2022-02-0435.2024.4527.150.00--10.00%
GS220218P004200002022-01-05 2:49PM EST2022-02-1825.4527.7528.50+3.50+15.95%71190.00%
GS220318P004200002022-01-05 2:28PM EST2022-03-1829.0030.5533.40+2.85+10.90%11060.00%
GS220414P004200002022-01-05 10:09AM EST2022-04-1428.7535.0536.85-0.66-2.24%102180.00%
GS220617P004200002021-12-31 2:36PM EST2022-06-1751.7941.9543.150.00-1400.00%
GS220916P004200002021-11-30 9:45AM EST2022-09-1665.5056.0057.350.00-11100.00%
GS230120P004200002022-01-04 10:20AM EST2023-01-2053.7058.5060.750.00-351270.00%
GS240119P004200002021-12-21 10:36AM EST2024-01-1990.8276.0080.100.00-289.36%