UK markets open in 3 hours 27 minutes
NIKKEI 225
26,619.53 -534.30 (-1.97%) HANG SENG
17,930.83 -2.44 (-0.01%) CRUDE OIL
78.38 -0.36 (-0.46%) GOLD FUTURES
1,648.00 -7.60 (-0.46%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,941.02 -190.93 (-1.05%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220930C00225000 | 2022-09-08 9:30AM EDT | 225.00 | 103.49 | 75.55 | 78.95 | 0.00 | - | - | 2 | 122.85% |
| GS220930C00235000 | 2022-09-08 9:31AM EDT | 235.00 | 94.10 | 65.20 | 69.60 | 0.00 | - | - | 2 | 114.75% |
| GS220930C00267500 | 2022-09-23 2:29PM EDT | 267.50 | 32.69 | 33.70 | 36.15 | +32.69 | - | 1 | - | 63.48% |
| GS220930C00277500 | 2022-09-23 3:30PM EDT | 277.50 | 23.95 | 24.80 | 27.10 | +23.95 | - | 1 | 0 | 65.01% |
| GS220930C00280000 | 2022-09-23 3:53PM EDT | 280.00 | 23.23 | 22.50 | 24.20 | -20.25 | -46.57% | 5 | 6 | 58.81% |
| GS220930C00285000 | 2022-09-23 10:29AM EDT | 285.00 | 19.50 | 18.30 | 20.25 | +19.50 | - | 1 | 1 | 59.28% |
| GS220930C00287500 | 2022-09-23 3:00PM EDT | 287.50 | 13.35 | 16.30 | 17.40 | +13.35 | - | 6 | 0 | 54.49% |
| GS220930C00290000 | 2022-09-23 3:57PM EDT | 290.00 | 15.00 | 14.30 | 15.35 | +15.00 | - | 18 | 1 | 53.11% |
| GS220930C00292500 | 2022-09-23 12:08PM EDT | 292.50 | 10.95 | 12.45 | 13.35 | +10.95 | - | 6 | 0 | 51.86% |
| GS220930C00295000 | 2022-09-23 3:42PM EDT | 295.00 | 10.20 | 10.55 | 11.55 | -9.95 | -49.38% | 38 | 16 | 50.39% |
| GS220930C00297500 | 2022-09-23 3:50PM EDT | 297.50 | 8.62 | 9.10 | 9.70 | +8.62 | - | 102 | 0 | 51.78% |
| GS220930C00300000 | 2022-09-23 3:58PM EDT | 300.00 | 7.54 | 7.35 | 8.00 | -8.36 | -52.58% | 367 | 11 | 49.61% |
| GS220930C00302500 | 2022-09-23 3:58PM EDT | 302.50 | 6.40 | 5.95 | 6.55 | +6.40 | - | 181 | 6 | 48.27% |
| GS220930C00305000 | 2022-09-23 3:59PM EDT | 305.00 | 5.00 | 4.80 | 5.10 | -14.20 | -73.96% | 291 | 7 | 45.90% |
| GS220930C00307500 | 2022-09-23 3:51PM EDT | 307.50 | 3.60 | 3.65 | 4.10 | +3.60 | - | 289 | 7 | 45.64% |
| GS220930C00310000 | 2022-09-23 3:59PM EDT | 310.00 | 2.90 | 2.61 | 3.10 | -5.80 | -66.67% | 344 | 30 | 44.24% |
| GS220930C00312500 | 2022-09-23 3:51PM EDT | 312.50 | 2.05 | 1.90 | 2.37 | +2.05 | - | 162 | 92 | 43.79% |
| GS220930C00315000 | 2022-09-23 3:59PM EDT | 315.00 | 1.53 | 1.43 | 1.66 | -3.62 | -70.29% | 464 | 76 | 42.21% |
| GS220930C00317500 | 2022-09-23 3:58PM EDT | 317.50 | 1.07 | 0.98 | 1.24 | -3.53 | -76.74% | 71 | 73 | 42.24% |
| GS220930C00320000 | 2022-09-23 3:59PM EDT | 320.00 | 0.72 | 0.70 | 0.84 | -2.78 | -79.43% | 316 | 107 | 41.26% |
| GS220930C00322500 | 2022-09-23 3:57PM EDT | 322.50 | 0.48 | 0.49 | 0.61 | -2.09 | -81.32% | 69 | 135 | 41.43% |
| GS220930C00325000 | 2022-09-23 3:59PM EDT | 325.00 | 0.38 | 0.29 | 0.48 | -1.55 | -80.31% | 207 | 309 | 42.48% |
| GS220930C00327500 | 2022-09-23 3:59PM EDT | 327.50 | 0.20 | 0.21 | 0.31 | -1.22 | -85.92% | 37 | 96 | 41.80% |
| GS220930C00330000 | 2022-09-23 3:58PM EDT | 330.00 | 0.21 | 0.12 | 0.24 | -0.84 | -80.00% | 330 | 417 | 42.73% |
| GS220930C00332500 | 2022-09-23 3:04PM EDT | 332.50 | 0.22 | 0.09 | 0.27 | -0.55 | -71.43% | 13 | 69 | 46.63% |
| GS220930C00335000 | 2022-09-23 3:56PM EDT | 335.00 | 0.11 | 0.09 | 0.14 | -0.33 | -75.00% | 48 | 206 | 44.34% |
| GS220930C00337500 | 2022-09-23 12:22PM EDT | 337.50 | 0.09 | 0.03 | 0.30 | -0.24 | -72.73% | 9 | 300 | 53.42% |
| GS220930C00340000 | 2022-09-23 3:37PM EDT | 340.00 | 0.05 | 0.02 | 0.08 | -0.20 | -80.00% | 61 | 1,002 | 45.70% |
| GS220930C00342500 | 2022-09-23 11:44AM EDT | 342.50 | 0.08 | 0.02 | 0.19 | -0.17 | -68.00% | 11 | 268 | 50.00% |
| GS220930C00345000 | 2022-09-23 3:00PM EDT | 345.00 | 0.07 | 0.01 | 0.13 | -0.09 | -56.25% | 25 | 277 | 54.10% |
| GS220930C00347500 | 2022-09-23 12:22PM EDT | 347.50 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 6 | 238 | 50.39% |
| GS220930C00350000 | 2022-09-23 2:56PM EDT | 350.00 | 0.07 | 0.01 | 0.12 | -0.03 | -30.00% | 7 | 334 | 53.71% |
| GS220930C00352500 | 2022-09-21 3:53PM EDT | 352.50 | 0.20 | 0.00 | 0.12 | 0.00 | - | 12 | 54 | 55.47% |
| GS220930C00355000 | 2022-09-21 1:59PM EDT | 355.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 6 | 145 | 60.55% |
| GS220930C00357500 | 2022-09-21 11:16AM EDT | 357.50 | 0.17 | 0.00 | 0.11 | 0.00 | - | 2 | 55 | 59.18% |
| GS220930C00360000 | 2022-09-23 1:05PM EDT | 360.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 120 | 63.67% |
| GS220930C00362500 | 2022-09-21 11:59AM EDT | 362.50 | 0.09 | 0.00 | 0.18 | 0.00 | - | 4 | 15 | 67.38% |
| GS220930C00365000 | 2022-09-23 2:56PM EDT | 365.00 | 0.09 | 0.00 | 0.12 | +0.04 | +80.00% | 4 | 162 | 66.02% |
| GS220930C00370000 | 2022-09-22 2:35PM EDT | 370.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 4 | 158 | 71.48% |
| GS220930C00375000 | 2022-09-19 9:50AM EDT | 375.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 59.38% |
| GS220930C00380000 | 2022-09-16 3:31PM EDT | 380.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 6 | 74 | 81.45% |
| GS220930C00385000 | 2022-08-22 10:11AM EDT | 385.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 87.11% |
| GS220930C00390000 | 2022-09-09 1:09PM EDT | 390.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 4 | 19 | 88.67% |
| GS220930C00395000 | 2022-09-16 10:06AM EDT | 395.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 10 | 57 | 92.58% |
| GS220930C00400000 | 2022-09-12 9:34AM EDT | 400.00 | 0.29 | 0.00 | 0.14 | 0.00 | - | 1 | 13 | 94.92% |
| GS220930C00405000 | 2022-08-26 9:52AM EDT | 405.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 100.00% |
| GS220930C00430000 | 2022-09-21 10:03AM EDT | 430.00 | 0.14 | 0.00 | 0.01 | +0.14 | - | - | 5 | 90.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220930P00190000 | 2022-09-13 10:16AM EDT | 190.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 12 | 11 | 165.63% |
| GS220930P00195000 | 2022-09-21 9:59AM EDT | 195.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 67 | 156.45% |
| GS220930P00200000 | 2022-09-23 12:05PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 109 | 118.75% |
| GS220930P00210000 | 2022-09-23 12:41PM EDT | 210.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 6 | 294 | 112.89% |
| GS220930P00220000 | 2022-09-23 3:25PM EDT | 220.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 42 | 279 | 101.17% |
| GS220930P00225000 | 2022-09-22 12:50PM EDT | 225.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 201 | 94.53% |
| GS220930P00230000 | 2022-09-23 3:23PM EDT | 230.00 | 0.08 | 0.02 | 0.32 | +0.03 | +60.00% | 12 | 51 | 106.64% |
| GS220930P00235000 | 2022-09-23 12:25PM EDT | 235.00 | 0.16 | 0.05 | 0.16 | +0.10 | +166.67% | 2 | 13 | 92.97% |
| GS220930P00240000 | 2022-09-23 3:55PM EDT | 240.00 | 0.13 | 0.04 | 0.15 | +0.08 | +160.00% | 9 | 8 | 84.96% |
| GS220930P00245000 | 2022-09-23 12:39PM EDT | 245.00 | 0.20 | 0.03 | 0.27 | +0.16 | +400.00% | 6 | 6 | 83.20% |
| GS220930P00250000 | 2022-09-23 3:42PM EDT | 250.00 | 0.18 | 0.16 | 0.36 | +0.11 | +157.14% | 44 | 15 | 82.91% |
| GS220930P00255000 | 2022-09-23 3:55PM EDT | 255.00 | 0.29 | 0.19 | 0.40 | +0.22 | +314.29% | 36 | 5 | 77.05% |
| GS220930P00260000 | 2022-09-23 3:37PM EDT | 260.00 | 0.35 | 0.25 | 0.41 | +0.17 | +94.44% | 18 | 43 | 70.95% |
| GS220930P00265000 | 2022-09-23 3:58PM EDT | 265.00 | 0.43 | 0.42 | 0.57 | +0.22 | +104.76% | 39 | 47 | 68.60% |
| GS220930P00267500 | 2022-09-23 3:13PM EDT | 267.50 | 0.70 | 0.45 | 0.60 | +0.70 | - | 7 | - | 65.38% |
| GS220930P00270000 | 2022-09-23 3:59PM EDT | 270.00 | 0.62 | 0.56 | 0.68 | +0.31 | +100.00% | 42 | 38 | 63.67% |
| GS220930P00272500 | 2022-09-23 3:09PM EDT | 272.50 | 0.98 | 0.64 | 0.79 | +0.98 | - | 8 | 1 | 61.52% |
| GS220930P00275000 | 2022-09-23 3:56PM EDT | 275.00 | 0.87 | 0.80 | 0.96 | +0.51 | +141.67% | 162 | 123 | 60.35% |
| GS220930P00277500 | 2022-09-23 3:50PM EDT | 277.50 | 1.09 | 0.98 | 1.17 | +1.09 | - | 18 | 3 | 59.13% |
| GS220930P00280000 | 2022-09-23 3:59PM EDT | 280.00 | 1.30 | 1.16 | 1.37 | +0.77 | +145.28% | 145 | 192 | 57.23% |
| GS220930P00282500 | 2022-09-23 3:51PM EDT | 282.50 | 1.66 | 1.41 | 1.64 | +1.66 | - | 46 | 24 | 55.76% |
| GS220930P00285000 | 2022-09-23 3:51PM EDT | 285.00 | 2.00 | 1.71 | 2.10 | +1.29 | +181.69% | 235 | 104 | 55.04% |
| GS220930P00287500 | 2022-09-23 3:59PM EDT | 287.50 | 2.15 | 2.05 | 2.42 | +2.15 | - | 61 | 39 | 53.05% |
| GS220930P00290000 | 2022-09-23 3:56PM EDT | 290.00 | 2.69 | 2.48 | 2.85 | +1.71 | +174.49% | 288 | 185 | 51.40% |
| GS220930P00292500 | 2022-09-23 3:56PM EDT | 292.50 | 3.27 | 2.94 | 3.35 | +3.27 | - | 308 | 47 | 51.20% |
| GS220930P00295000 | 2022-09-23 3:44PM EDT | 295.00 | 4.29 | 3.50 | 3.95 | +2.80 | +187.92% | 294 | 127 | 49.38% |
| GS220930P00297500 | 2022-09-23 3:57PM EDT | 297.50 | 4.70 | 4.40 | 4.75 | +4.70 | - | 53 | 60 | 48.24% |
| GS220930P00300000 | 2022-09-23 3:54PM EDT | 300.00 | 5.67 | 5.20 | 5.65 | +3.52 | +163.72% | 598 | 333 | 46.89% |
| GS220930P00302500 | 2022-09-23 3:51PM EDT | 302.50 | 6.94 | 6.20 | 6.85 | +6.94 | - | 70 | 125 | 46.64% |
| GS220930P00305000 | 2022-09-23 3:51PM EDT | 305.00 | 8.19 | 7.30 | 7.95 | +5.09 | +164.19% | 177 | 230 | 44.61% |
| GS220930P00307500 | 2022-09-23 3:51PM EDT | 307.50 | 9.30 | 8.65 | 9.45 | +9.30 | - | 80 | 33 | 44.30% |
| GS220930P00310000 | 2022-09-23 3:57PM EDT | 310.00 | 10.40 | 10.10 | 11.10 | +5.30 | +103.92% | 108 | 179 | 44.01% |
| GS220930P00312500 | 2022-09-23 3:30PM EDT | 312.50 | 14.63 | 11.95 | 13.30 | +14.63 | - | 47 | 32 | 47.22% |
| GS220930P00315000 | 2022-09-23 3:58PM EDT | 315.00 | 14.32 | 13.55 | 14.90 | +8.27 | +136.69% | 157 | 158 | 44.29% |
| GS220930P00317500 | 2022-09-23 3:42PM EDT | 317.50 | 17.35 | 15.40 | 16.95 | +9.81 | +130.11% | 14 | 41 | 44.26% |
| GS220930P00320000 | 2022-09-23 3:54PM EDT | 320.00 | 18.70 | 17.50 | 19.45 | +9.77 | +109.41% | 40 | 277 | 48.61% |
| GS220930P00322500 | 2022-09-23 10:19AM EDT | 322.50 | 19.90 | 18.95 | 21.85 | +7.90 | +65.83% | 3 | 53 | 51.59% |
| GS220930P00325000 | 2022-09-23 2:12PM EDT | 325.00 | 26.17 | 22.15 | 24.15 | +13.07 | +99.77% | 10 | 146 | 52.95% |
| GS220930P00327500 | 2022-09-23 3:34PM EDT | 327.50 | 27.72 | 24.65 | 26.65 | +15.85 | +133.53% | 27 | 122 | 56.76% |
| GS220930P00330000 | 2022-09-23 2:22PM EDT | 330.00 | 31.40 | 27.05 | 28.40 | +12.38 | +65.09% | 31 | 166 | 46.48% |
| GS220930P00332500 | 2022-09-23 12:14PM EDT | 332.50 | 33.24 | 29.30 | 32.80 | +12.64 | +61.36% | 10 | 27 | 53.22% |
| GS220930P00335000 | 2022-09-23 2:26PM EDT | 335.00 | 36.00 | 32.05 | 34.40 | +14.20 | +65.14% | 5 | 68 | 71.46% |
| GS220930P00337500 | 2022-09-23 12:24PM EDT | 337.50 | 38.22 | 34.10 | 36.90 | +26.42 | +223.90% | 3 | 39 | 75.05% |
| GS220930P00340000 | 2022-09-23 1:45PM EDT | 340.00 | 40.71 | 36.80 | 39.40 | +15.37 | +60.66% | 5 | 132 | 78.59% |
| GS220930P00342500 | 2022-09-22 10:28AM EDT | 342.50 | 25.71 | 39.10 | 42.15 | 0.00 | - | 7 | 11 | 85.84% |
| GS220930P00345000 | 2022-09-23 1:26PM EDT | 345.00 | 44.90 | 42.20 | 43.95 | +17.39 | +63.21% | 19 | 28 | 77.49% |
| GS220930P00350000 | 2022-09-19 10:11AM EDT | 350.00 | 24.30 | 45.80 | 49.95 | 0.00 | - | 10 | 3 | 100.61% |
| GS220930P00355000 | 2022-09-12 9:52AM EDT | 355.00 | 15.22 | 51.45 | 54.90 | 0.00 | - | 1 | 0 | 64.75% |
| GS220930P00360000 | 2022-09-15 1:54PM EDT | 360.00 | 26.45 | 55.85 | 59.95 | 0.00 | - | 1 | 8 | 113.89% |
| GS220930P00365000 | 2022-08-16 2:22PM EDT | 365.00 | 17.25 | 32.75 | 34.50 | 0.00 | - | 8 | 12 | 0.00% |
| GS220930P00370000 | 2022-09-02 11:00AM EDT | 370.00 | 32.31 | 66.70 | 69.85 | 0.00 | - | 1 | 0 | 84.67% |
| GS220930P00375000 | 2022-08-18 12:44PM EDT | 375.00 | 27.45 | 47.10 | 50.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
