The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:440.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00440000 | 2022-01-05 12:57PM EST | 2022-01-28 | 2.18 | 1.21 | 1.61 | +0.13 | +6.34% | 6 | 42 | 120.48% |
| GS220204C00440000 | 2022-01-04 2:43PM EST | 2022-02-04 | 2.93 | 1.70 | 2.37 | 0.00 | - | 18 | 24 | 88.77% |
| GS220218C00440000 | 2022-01-05 3:38PM EST | 2022-02-18 | 3.29 | 3.10 | 3.40 | -1.26 | -27.69% | 115 | 147 | 69.15% |
| GS220318C00440000 | 2022-01-05 3:15PM EST | 2022-03-18 | 5.40 | 5.20 | 5.75 | -1.99 | -26.93% | 31 | 4,792 | 56.21% |
| GS220414C00440000 | 2022-01-05 2:27PM EST | 2022-04-14 | 8.90 | 7.70 | 8.35 | -0.91 | -9.28% | 9 | 106 | 52.16% |
| GS220617C00440000 | 2022-01-05 3:31PM EST | 2022-06-17 | 13.00 | 12.65 | 13.15 | -2.13 | -14.08% | 69 | 999 | 47.04% |
| GS220916C00440000 | 2022-01-05 10:10AM EST | 2022-09-16 | 23.69 | 18.85 | 19.90 | +6.29 | +36.15% | 8 | 1 | 44.20% |
| GS230120C00440000 | 2022-01-05 11:20AM EST | 2023-01-20 | 30.70 | 26.65 | 28.80 | +0.40 | +1.32% | 21 | 935 | 42.87% |
| GS230616C00440000 | 2021-12-23 10:56AM EST | 2023-06-16 | 28.70 | 33.60 | 36.70 | 0.00 | - | 27 | 19 | 41.28% |
| GS240119C00440000 | 2022-01-04 3:29PM EST | 2024-01-19 | 48.30 | 44.35 | 46.65 | 0.00 | - | 165 | 379 | 39.82% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220218P00440000 | 2022-01-05 2:44PM EST | 2022-02-18 | 42.20 | 43.45 | 44.75 | -18.30 | -30.25% | 2 | 10 | 0.00% |
| GS220318P00440000 | 2021-12-02 1:00PM EST | 2022-03-18 | 62.15 | 60.65 | 61.65 | 0.00 | - | 1 | 3 | 0.00% |
| GS220414P00440000 | 2021-12-21 12:05PM EST | 2022-04-14 | 67.28 | 49.20 | 51.65 | 0.00 | - | 1 | 10 | 0.00% |
| GS220520P00440000 | 2021-12-21 9:33AM EST | 2022-05-20 | 71.30 | 52.70 | 53.80 | 0.00 | - | - | 10 | 0.00% |
| GS220617P00440000 | 2021-12-14 10:22AM EST | 2022-06-17 | 64.36 | 55.85 | 57.10 | 0.00 | - | 1 | 23 | 0.00% |
| GS230120P00440000 | 2022-01-04 12:32PM EST | 2023-01-20 | 66.00 | 71.25 | 73.40 | 0.00 | - | 7 | 36 | 0.00% |
| GS240119P00440000 | 2021-11-09 1:52PM EST | 2024-01-19 | 94.40 | 94.00 | 98.00 | 0.00 | - | - | 1 | 11.81% |
© 2022 Yahoo. All rights reserved.
