UK markets closed
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
111.92 +0.16 (+0.14%) GOLD FUTURES
1,820.90 -0.30 (-0.02%) DOW
30,946.99 -491.31 (-1.56%) BTC-GBP
16,686.46 -493.21 (-2.87%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00200000 | 2022-05-27 3:35PM EDT | 200.00 | 126.78 | 98.85 | 106.75 | 0.00 | - | 5 | 0 | 293.85% |
| GS220701C00210000 | 2022-06-23 1:13PM EDT | 210.00 | 70.85 | 89.00 | 91.10 | 0.00 | - | 5 | 5 | 180.96% |
| GS220701C00260000 | 2022-06-28 10:17AM EDT | 260.00 | 46.00 | 39.10 | 40.55 | +12.00 | +35.29% | 1 | 2 | 75.98% |
| GS220701C00262500 | 2022-06-23 9:30AM EDT | 262.50 | 21.88 | 36.60 | 38.10 | 0.00 | - | - | 1 | 72.66% |
| GS220701C00265000 | 2022-06-23 2:45PM EDT | 265.00 | 19.40 | 34.10 | 35.65 | 0.00 | - | - | 1 | 69.24% |
| GS220701C00267500 | 2022-06-23 2:46PM EDT | 267.50 | 17.10 | 31.60 | 33.10 | 0.00 | - | - | 3 | 64.06% |
| GS220701C00270000 | 2022-06-28 3:42PM EDT | 270.00 | 30.00 | 29.10 | 30.65 | 0.00 | - | 2 | 10 | 60.55% |
| GS220701C00272500 | 2022-06-23 2:46PM EDT | 272.50 | 13.10 | 26.70 | 28.15 | 0.00 | - | 1 | 1 | 57.62% |
| GS220701C00275000 | 2022-06-24 1:35PM EDT | 275.00 | 26.65 | 24.30 | 25.75 | 0.00 | - | 8 | 61 | 55.76% |
| GS220701C00277500 | 2022-06-24 2:50PM EDT | 277.50 | 25.11 | 21.80 | 23.25 | 0.00 | - | 5 | 12 | 51.12% |
| GS220701C00280000 | 2022-06-28 10:04AM EDT | 280.00 | 26.13 | 19.40 | 20.90 | +3.37 | +14.81% | 6 | 28 | 61.30% |
| GS220701C00282500 | 2022-06-27 11:43AM EDT | 282.50 | 20.52 | 17.10 | 18.10 | 0.00 | - | 1 | 387 | 51.47% |
| GS220701C00285000 | 2022-06-28 2:18PM EDT | 285.00 | 15.80 | 14.65 | 15.65 | -0.35 | -2.17% | 36 | 431 | 46.73% |
| GS220701C00287500 | 2022-06-28 2:16PM EDT | 287.50 | 13.77 | 12.55 | 13.45 | -1.46 | -9.59% | 9 | 467 | 44.85% |
| GS220701C00290000 | 2022-06-28 3:59PM EDT | 290.00 | 11.01 | 10.55 | 11.20 | -0.68 | -5.82% | 36 | 462 | 41.55% |
| GS220701C00292500 | 2022-06-28 12:04PM EDT | 292.50 | 10.50 | 8.60 | 9.15 | +0.85 | +8.81% | 4 | 144 | 39.48% |
| GS220701C00295000 | 2022-06-28 3:57PM EDT | 295.00 | 7.10 | 6.80 | 7.40 | -1.40 | -16.47% | 35 | 244 | 38.88% |
| GS220701C00297500 | 2022-06-28 2:14PM EDT | 297.50 | 6.25 | 5.10 | 5.80 | -0.35 | -5.30% | 12 | 147 | 38.01% |
| GS220701C00300000 | 2022-06-28 3:56PM EDT | 300.00 | 4.00 | 3.75 | 4.25 | -1.36 | -25.37% | 514 | 729 | 35.95% |
| GS220701C00302500 | 2022-06-28 3:59PM EDT | 302.50 | 2.98 | 2.70 | 3.10 | -1.18 | -28.37% | 141 | 388 | 35.35% |
| GS220701C00305000 | 2022-06-28 3:59PM EDT | 305.00 | 1.99 | 1.75 | 2.14 | -1.36 | -40.60% | 646 | 771 | 34.47% |
| GS220701C00307500 | 2022-06-28 3:53PM EDT | 307.50 | 1.40 | 1.21 | 1.45 | -1.07 | -43.32% | 262 | 276 | 34.13% |
| GS220701C00310000 | 2022-06-28 3:59PM EDT | 310.00 | 0.87 | 0.81 | 0.97 | -0.92 | -51.40% | 4,493 | 3,206 | 34.16% |
| GS220701C00312500 | 2022-06-28 3:58PM EDT | 312.50 | 0.57 | 0.45 | 0.61 | -0.64 | -52.89% | 664 | 370 | 33.89% |
| GS220701C00315000 | 2022-06-28 3:58PM EDT | 315.00 | 0.35 | 0.31 | 0.40 | -0.53 | -60.23% | 743 | 888 | 34.33% |
| GS220701C00317500 | 2022-06-28 3:59PM EDT | 317.50 | 0.23 | 0.15 | 0.30 | -0.30 | -56.60% | 90 | 94 | 35.89% |
| GS220701C00320000 | 2022-06-28 3:53PM EDT | 320.00 | 0.17 | 0.14 | 0.18 | -0.23 | -57.50% | 928 | 1,843 | 35.84% |
| GS220701C00322500 | 2022-06-28 2:59PM EDT | 322.50 | 0.08 | 0.01 | 0.17 | -0.11 | -57.89% | 37 | 116 | 38.77% |
| GS220701C00325000 | 2022-06-28 3:59PM EDT | 325.00 | 0.07 | 0.01 | 0.11 | -0.06 | -46.15% | 144 | 478 | 39.16% |
| GS220701C00327500 | 2022-06-28 11:26AM EDT | 327.50 | 0.03 | 0.00 | 0.13 | +0.03 | - | 2 | 6 | 43.36% |
| GS220701C00330000 | 2022-06-28 3:55PM EDT | 330.00 | 0.05 | 0.01 | 0.11 | -0.06 | -54.55% | 199 | 381 | 45.22% |
| GS220701C00335000 | 2022-06-28 9:35AM EDT | 335.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 2 | 68 | 46.88% |
| GS220701C00340000 | 2022-06-28 9:36AM EDT | 340.00 | 0.07 | 0.00 | 0.06 | +0.04 | +133.33% | 1 | 214 | 52.15% |
| GS220701C00345000 | 2022-06-21 2:33PM EDT | 345.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 145 | 52.73% |
| GS220701C00350000 | 2022-06-27 2:04PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 270 | 53.91% |
| GS220701C00355000 | 2022-06-24 12:30PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 24 | 53.13% |
| GS220701C00360000 | 2022-06-15 3:06PM EDT | 360.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 1 | 75 | 66.80% |
| GS220701C00365000 | 2022-06-24 3:51PM EDT | 365.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 71.09% |
| GS220701C00370000 | 2022-05-31 12:16PM EDT | 370.00 | 0.58 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 75.39% |
| GS220701C00375000 | 2022-06-28 9:39AM EDT | 375.00 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 3 | 3 | 79.69% |
| GS220701C00380000 | 2022-06-21 11:42AM EDT | 380.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 5 | 83.59% |
| GS220701C00385000 | 2022-06-14 3:07PM EDT | 385.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 75.00% |
| GS220701C00460000 | 2022-06-14 9:37AM EDT | 460.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 121.88% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00200000 | 2022-06-24 2:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 195 | 118.75% |
| GS220701P00205000 | 2022-06-22 11:00AM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 118.75% |
| GS220701P00210000 | 2022-06-27 10:07AM EDT | 210.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 26 | 112.50% |
| GS220701P00215000 | 2022-06-22 11:09AM EDT | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 34 | 109.38% |
| GS220701P00220000 | 2022-06-22 9:45AM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 44 | 101.56% |
| GS220701P00225000 | 2022-06-23 10:26AM EDT | 225.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 101.56% |
| GS220701P00230000 | 2022-06-23 2:41PM EDT | 230.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 23 | 25 | 94.53% |
| GS220701P00235000 | 2022-06-24 1:31PM EDT | 235.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 57 | 88.67% |
| GS220701P00237500 | 2022-06-24 11:08AM EDT | 237.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 85.16% |
| GS220701P00240000 | 2022-06-24 1:43PM EDT | 240.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 45 | 72 | 81.64% |
| GS220701P00245000 | 2022-06-28 3:40PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 271 | 65.63% |
| GS220701P00247500 | 2022-06-27 10:17AM EDT | 247.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 73.44% |
| GS220701P00250000 | 2022-06-28 1:19PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 13 | 208 | 59.38% |
| GS220701P00252500 | 2022-06-28 10:17AM EDT | 252.50 | 0.01 | 0.00 | 0.09 | -0.06 | -85.71% | 100 | 25 | 66.60% |
| GS220701P00255000 | 2022-06-28 10:08AM EDT | 255.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 8 | 122 | 66.80% |
| GS220701P00257500 | 2022-06-28 3:40PM EDT | 257.50 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 1 | 8 | 50.78% |
| GS220701P00260000 | 2022-06-28 3:40PM EDT | 260.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 163 | 161 | 54.69% |
| GS220701P00262500 | 2022-06-28 1:43PM EDT | 262.50 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 143 | 93 | 52.15% |
| GS220701P00265000 | 2022-06-28 3:05PM EDT | 265.00 | 0.06 | 0.01 | 0.11 | -0.04 | -40.00% | 9 | 166 | 51.37% |
| GS220701P00267500 | 2022-06-28 1:49PM EDT | 267.50 | 0.06 | 0.03 | 0.13 | -0.07 | -53.85% | 4 | 264 | 53.61% |
| GS220701P00270000 | 2022-06-28 3:02PM EDT | 270.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 25 | 376 | 46.29% |
| GS220701P00272500 | 2022-06-28 10:04AM EDT | 272.50 | 0.15 | 0.01 | 0.28 | -0.10 | -40.00% | 6 | 70 | 52.73% |
| GS220701P00275000 | 2022-06-28 3:59PM EDT | 275.00 | 0.17 | 0.15 | 0.23 | -0.16 | -48.48% | 83 | 340 | 46.68% |
| GS220701P00277500 | 2022-06-28 2:18PM EDT | 277.50 | 0.25 | 0.22 | 0.30 | -0.17 | -40.48% | 9 | 124 | 44.92% |
| GS220701P00280000 | 2022-06-28 3:59PM EDT | 280.00 | 0.35 | 0.34 | 0.37 | -0.23 | -39.66% | 270 | 644 | 42.58% |
| GS220701P00282500 | 2022-06-28 2:25PM EDT | 282.50 | 0.47 | 0.42 | 0.51 | -0.26 | -35.62% | 233 | 594 | 41.24% |
| GS220701P00285000 | 2022-06-28 3:57PM EDT | 285.00 | 0.68 | 0.59 | 0.70 | -0.32 | -32.00% | 110 | 989 | 39.84% |
| GS220701P00287500 | 2022-06-28 2:44PM EDT | 287.50 | 0.89 | 0.82 | 0.96 | -0.34 | -27.64% | 129 | 277 | 38.50% |
| GS220701P00290000 | 2022-06-28 3:59PM EDT | 290.00 | 1.35 | 1.13 | 1.34 | -0.31 | -18.67% | 193 | 578 | 37.48% |
| GS220701P00292500 | 2022-06-28 3:43PM EDT | 292.50 | 1.70 | 1.61 | 1.87 | -0.51 | -23.08% | 81 | 60 | 36.67% |
| GS220701P00295000 | 2022-06-28 3:59PM EDT | 295.00 | 2.40 | 2.25 | 2.57 | -0.54 | -18.37% | 286 | 239 | 35.94% |
| GS220701P00297500 | 2022-06-28 3:59PM EDT | 297.50 | 3.30 | 2.99 | 3.50 | -0.40 | -10.81% | 100 | 73 | 35.50% |
| GS220701P00300000 | 2022-06-28 3:59PM EDT | 300.00 | 4.30 | 4.10 | 4.65 | -0.58 | -11.89% | 393 | 450 | 35.07% |
| GS220701P00302500 | 2022-06-28 3:58PM EDT | 302.50 | 5.68 | 5.45 | 6.05 | -0.50 | -8.09% | 70 | 179 | 34.86% |
| GS220701P00305000 | 2022-06-28 3:36PM EDT | 305.00 | 7.24 | 6.90 | 7.65 | +0.29 | +4.17% | 280 | 198 | 34.47% |
| GS220701P00307500 | 2022-06-28 2:48PM EDT | 307.50 | 8.54 | 8.65 | 9.45 | -0.41 | -4.58% | 32 | 38 | 34.03% |
| GS220701P00310000 | 2022-06-28 2:14PM EDT | 310.00 | 10.28 | 10.75 | 11.75 | -0.69 | -6.29% | 113 | 201 | 37.40% |
| GS220701P00312500 | 2022-06-28 10:12AM EDT | 312.50 | 7.65 | 12.75 | 14.05 | -5.27 | -40.79% | 8 | 3 | 40.06% |
| GS220701P00315000 | 2022-06-28 3:36PM EDT | 315.00 | 15.52 | 14.85 | 16.25 | +0.34 | +2.24% | 4 | 30 | 40.43% |
| GS220701P00317500 | 2022-06-27 11:47AM EDT | 317.50 | 15.66 | 17.50 | 18.70 | +15.66 | - | - | 10 | 43.97% |
| GS220701P00320000 | 2022-06-24 1:36PM EDT | 320.00 | 19.35 | 19.85 | 21.25 | 0.00 | - | 1 | 10 | 49.07% |
| GS220701P00325000 | 2022-06-15 10:45AM EDT | 325.00 | 35.15 | 24.70 | 26.20 | 0.00 | - | 10 | 4 | 56.25% |
| GS220701P00330000 | 2022-06-24 9:36AM EDT | 330.00 | 34.35 | 29.45 | 31.55 | 0.00 | - | 1 | 0 | 70.80% |
| GS220701P00335000 | 2022-06-08 3:52PM EDT | 335.00 | 22.07 | 34.45 | 36.40 | 0.00 | - | - | 0 | 75.68% |
| GS220701P00340000 | 2022-06-10 9:37AM EDT | 340.00 | 42.92 | 39.35 | 41.40 | 0.00 | - | 1 | 0 | 83.03% |
| GS220701P00345000 | 2022-06-09 2:23PM EDT | 345.00 | 36.02 | 41.00 | 46.45 | 0.00 | - | 1 | 0 | 91.26% |
| GS220701P00390000 | 2022-06-03 11:40AM EDT | 390.00 | 70.37 | 89.10 | 91.50 | 0.00 | - | 1 | 0 | 149.02% |
| GS220701P00440000 | 2022-06-15 3:26PM EDT | 440.00 | 148.66 | 139.10 | 141.30 | 0.00 | - | 2 | 0 | 192.68% |
| GS220701P00450000 | 2022-06-15 3:26PM EDT | 450.00 | 158.67 | 149.45 | 152.45 | 0.00 | - | 1 | 1 | 184.08% |
| GS220701P00460000 | 2022-06-15 3:26PM EDT | 460.00 | 168.61 | 155.70 | 161.65 | 0.00 | - | 1 | 1 | 223.83% |
© 2022 Yahoo. All rights reserved.
