The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128C00290000 | 2022-01-21 10:17AM EST | 290.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS220128C00300000 | 2022-01-19 2:56PM EST | 300.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| GS220128C00315000 | 2022-01-21 3:45PM EST | 315.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| GS220128C00320000 | 2022-01-21 2:24PM EST | 320.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 21 | 16 | 0.00% |
| GS220128C00325000 | 2022-01-21 3:55PM EST | 325.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 68 | 64 | 0.00% |
| GS220128C00330000 | 2022-01-21 3:52PM EST | 330.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 145 | 70 | 0.00% |
| GS220128C00335000 | 2022-01-21 3:11PM EST | 335.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 41 | 127 | 0.00% |
| GS220128C00340000 | 2022-01-21 3:58PM EST | 340.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 179 | 480 | 0.00% |
| GS220128C00345000 | 2022-01-21 3:59PM EST | 345.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 316 | 282 | 0.78% |
| GS220128C00350000 | 2022-01-21 3:59PM EST | 350.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 879 | 991 | 3.13% |
| GS220128C00355000 | 2022-01-21 3:58PM EST | 355.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 785 | 1,025 | 6.25% |
| GS220128C00360000 | 2022-01-21 3:59PM EST | 360.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 604 | 1,403 | 6.25% |
| GS220128C00365000 | 2022-01-21 3:59PM EST | 365.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 762 | 734 | 12.50% |
| GS220128C00370000 | 2022-01-21 3:27PM EST | 370.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 386 | 753 | 12.50% |
| GS220128C00375000 | 2022-01-21 3:58PM EST | 375.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 261 | 502 | 12.50% |
| GS220128C00377500 | 2022-01-21 3:50PM EST | 377.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 122 | 12.50% |
| GS220128C00380000 | 2022-01-21 3:28PM EST | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 168 | 505 | 25.00% |
| GS220128C00382500 | 2022-01-21 3:41PM EST | 382.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 100 | 25.00% |
| GS220128C00385000 | 2022-01-21 3:03PM EST | 385.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 210 | 25.00% |
| GS220128C00387500 | 2022-01-21 2:41PM EST | 387.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 25.00% |
| GS220128C00390000 | 2022-01-21 3:12PM EST | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 311 | 25.00% |
| GS220128C00392500 | 2022-01-21 11:23AM EST | 392.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| GS220128C00395000 | 2022-01-21 12:56PM EST | 395.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 657 | 25.00% |
| GS220128C00397500 | 2022-01-21 11:15AM EST | 397.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| GS220128C00400000 | 2022-01-21 3:50PM EST | 400.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 114 | 376 | 25.00% |
| GS220128C00402500 | 2022-01-21 1:31PM EST | 402.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| GS220128C00405000 | 2022-01-21 2:55PM EST | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 25.00% |
| GS220128C00407500 | 2022-01-21 11:06AM EST | 407.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 25.00% |
| GS220128C00410000 | 2022-01-21 11:17AM EST | 410.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 232 | 25.00% |
| GS220128C00412500 | 2022-01-21 3:54PM EST | 412.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 25.00% |
| GS220128C00415000 | 2022-01-21 3:21PM EST | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 116 | 25.00% |
| GS220128C00417500 | 2022-01-21 12:27PM EST | 417.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| GS220128C00420000 | 2022-01-21 3:34PM EST | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 166 | 25.00% |
| GS220128C00425000 | 2022-01-21 1:23PM EST | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| GS220128C00430000 | 2022-01-21 3:43PM EST | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 132 | 50.00% |
| GS220128C00435000 | 2022-01-21 10:18AM EST | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 50.00% |
| GS220128C00440000 | 2022-01-21 3:43PM EST | 440.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| GS220128C00445000 | 2022-01-21 1:13PM EST | 445.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 50.00% |
| GS220128C00450000 | 2022-01-21 12:06PM EST | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 50.00% |
| GS220128C00455000 | 2022-01-21 1:44PM EST | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 50.00% |
| GS220128C00460000 | 2022-01-21 1:13PM EST | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 50.00% |
| GS220128C00465000 | 2022-01-19 11:04AM EST | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 27 | 50.00% |
| GS220128C00470000 | 2022-01-19 1:17PM EST | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 50.00% |
| GS220128C00475000 | 2022-01-19 1:51PM EST | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 50.00% |
| GS220128C00480000 | 2022-01-21 1:43PM EST | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 139 | 50.00% |
| GS220128C00485000 | 2022-01-19 1:31PM EST | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 300 | 50.00% |
| GS220128C00490000 | 2022-01-18 3:46PM EST | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| GS220128C00495000 | 2022-01-20 12:07PM EST | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 124 | 50.00% |
| GS220128C00500000 | 2022-01-21 11:34AM EST | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 94 | 50.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220128P00290000 | 2022-01-21 3:59PM EST | 290.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 112 | 185 | 25.00% |
| GS220128P00295000 | 2022-01-20 12:26PM EST | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS220128P00300000 | 2022-01-21 3:53PM EST | 300.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 99 | 152 | 25.00% |
| GS220128P00305000 | 2022-01-21 3:30PM EST | 305.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 28 | 44 | 25.00% |
| GS220128P00310000 | 2022-01-21 3:48PM EST | 310.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 31 | 112 | 25.00% |
| GS220128P00315000 | 2022-01-21 3:51PM EST | 315.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 142 | 203 | 12.50% |
| GS220128P00320000 | 2022-01-21 3:57PM EST | 320.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 184 | 349 | 12.50% |
| GS220128P00325000 | 2022-01-21 3:50PM EST | 325.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 193 | 217 | 12.50% |
| GS220128P00330000 | 2022-01-21 3:57PM EST | 330.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 684 | 784 | 6.25% |
| GS220128P00335000 | 2022-01-21 3:59PM EST | 335.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 647 | 725 | 6.25% |
| GS220128P00340000 | 2022-01-21 3:59PM EST | 340.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 694 | 620 | 3.13% |
| GS220128P00345000 | 2022-01-21 3:59PM EST | 345.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 559 | 546 | 0.00% |
| GS220128P00350000 | 2022-01-21 3:59PM EST | 350.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 686 | 796 | 0.00% |
| GS220128P00355000 | 2022-01-21 3:49PM EST | 355.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 171 | 451 | 0.00% |
| GS220128P00360000 | 2022-01-21 3:59PM EST | 360.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 212 | 409 | 0.00% |
| GS220128P00365000 | 2022-01-21 3:47PM EST | 365.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 100 | 418 | 0.00% |
| GS220128P00370000 | 2022-01-21 3:51PM EST | 370.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 41 | 215 | 0.00% |
| GS220128P00375000 | 2022-01-21 3:23PM EST | 375.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 49 | 349 | 0.00% |
| GS220128P00377500 | 2022-01-21 3:06PM EST | 377.50 | 34.90 | 0.00 | 0.00 | 0.00 | - | 15 | 142 | 0.00% |
| GS220128P00380000 | 2022-01-21 3:58PM EST | 380.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 52 | 794 | 0.00% |
| GS220128P00382500 | 2022-01-21 3:05PM EST | 382.50 | 39.53 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 0.00% |
| GS220128P00385000 | 2022-01-21 3:58PM EST | 385.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 36 | 222 | 0.00% |
| GS220128P00387500 | 2022-01-21 3:05PM EST | 387.50 | 44.77 | 0.00 | 0.00 | 0.00 | - | 18 | 127 | 0.00% |
| GS220128P00390000 | 2022-01-21 3:35PM EST | 390.00 | 47.82 | 0.00 | 0.00 | 0.00 | - | 36 | 138 | 0.00% |
| GS220128P00392500 | 2022-01-21 3:50PM EST | 392.50 | 49.22 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 0.00% |
| GS220128P00395000 | 2022-01-21 3:26PM EST | 395.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 34 | 192 | 0.00% |
| GS220128P00397500 | 2022-01-19 9:43AM EST | 397.50 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GS220128P00400000 | 2022-01-21 11:09AM EST | 400.00 | 54.36 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| GS220128P00402500 | 2022-01-21 3:41PM EST | 402.50 | 59.26 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| GS220128P00405000 | 2022-01-21 3:19PM EST | 405.00 | 63.95 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| GS220128P00407500 | 2022-01-20 9:47AM EST | 407.50 | 57.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GS220128P00410000 | 2022-01-21 1:35PM EST | 410.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| GS220128P00412500 | 2022-01-20 3:54PM EST | 412.50 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS220128P00415000 | 2022-01-18 3:28PM EST | 415.00 | 59.59 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| GS220128P00420000 | 2022-01-05 2:18PM EST | 420.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| GS220128P00425000 | 2022-01-12 1:47PM EST | 425.00 | 34.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220128P00430000 | 2022-01-11 2:59PM EST | 430.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220128P00435000 | 2022-01-18 12:07AM EST | 435.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220128P00465000 | 2022-01-18 12:07AM EST | 465.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220128P00475000 | 2022-01-18 12:07AM EST | 475.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220128P00480000 | 2022-01-13 10:44AM EST | 480.00 | 87.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220128P00485000 | 2022-01-07 2:19PM EST | 485.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS220128P00490000 | 2022-01-18 12:07AM EST | 490.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS220128P00500000 | 2022-01-18 12:07AM EST | 500.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
