The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:450.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00450000 | 2022-01-05 12:25PM EST | 2022-01-28 | 1.44 | 0.78 | 0.97 | +0.09 | +6.67% | 15 | 151 | 117.43% |
| GS220218C00450000 | 2022-01-05 3:40PM EST | 2022-02-18 | 2.23 | 2.03 | 2.24 | -0.82 | -26.89% | 35 | 360 | 66.43% |
| GS220318C00450000 | 2022-01-05 12:39PM EST | 2022-03-18 | 5.40 | 3.70 | 4.00 | +0.15 | +2.86% | 5 | 216 | 53.88% |
| GS220414C00450000 | 2022-01-05 2:44PM EST | 2022-04-14 | 6.54 | 5.85 | 6.35 | -1.71 | -20.73% | 32 | 207 | 50.39% |
| GS220520C00450000 | 2022-01-05 3:42PM EST | 2022-05-20 | 8.97 | 8.55 | 9.00 | -1.85 | -17.10% | 1 | 10 | 47.72% |
| GS220617C00450000 | 2022-01-05 3:55PM EST | 2022-06-17 | 10.58 | 10.20 | 10.75 | -2.45 | -18.80% | 22 | 922 | 45.73% |
| GS220916C00450000 | 2022-01-05 10:11AM EST | 2022-09-16 | 20.60 | 16.20 | 16.95 | +4.73 | +29.80% | 22 | 13 | 43.00% |
| GS230120C00450000 | 2022-01-05 3:49PM EST | 2023-01-20 | 24.38 | 23.75 | 25.75 | -3.27 | -11.83% | 12 | 1,151 | 42.08% |
| GS230616C00450000 | 2022-01-05 1:15PM EST | 2023-06-16 | 34.86 | 30.90 | 33.55 | +9.06 | +35.12% | 1 | 3 | 40.66% |
| GS240119C00450000 | 2022-01-05 2:24PM EST | 2024-01-19 | 44.00 | 40.20 | 43.45 | -0.38 | -0.86% | 4 | 81 | 39.35% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220218P00450000 | 2022-01-04 2:56PM EST | 2022-02-18 | 45.60 | 52.20 | 54.60 | 0.00 | - | 1 | 11 | 0.00% |
| GS220318P00450000 | 2021-12-20 3:17PM EST | 2022-03-18 | 84.05 | 54.75 | 57.25 | 0.00 | - | 1 | 8 | 0.00% |
| GS220414P00450000 | 2021-11-11 10:31AM EST | 2022-04-14 | 62.25 | 65.25 | 67.05 | 0.00 | - | 1 | 9 | 0.00% |
| GS220617P00450000 | 2022-01-03 12:35PM EST | 2022-06-17 | 64.30 | 63.10 | 64.70 | 0.00 | - | 5 | 67 | 0.00% |
| GS220916P00450000 | 2021-12-15 3:05PM EST | 2022-09-16 | 80.85 | 70.05 | 71.45 | 0.00 | - | - | 3 | 0.00% |
| GS230120P00450000 | 2021-12-31 11:47AM EST | 2023-01-20 | 89.27 | 78.15 | 79.95 | 0.00 | - | 1 | 54 | 0.00% |
© 2022 Yahoo. All rights reserved.
