The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220916C00185000 | 2022-05-02 1:46PM EDT | 185.00 | 121.45 | 119.50 | 123.40 | 0.00 | - | 2 | 0 | 54.64% |
| GS220916C00220000 | 2022-05-12 9:48AM EDT | 220.00 | 83.00 | 85.65 | 90.30 | 0.00 | - | 1 | 1 | 46.86% |
| GS220916C00240000 | 2022-04-27 2:24PM EDT | 240.00 | 66.60 | 69.00 | 71.90 | 0.00 | - | 1 | 5 | 42.00% |
| GS220916C00250000 | 2022-05-17 3:35PM EDT | 250.00 | 68.15 | 60.65 | 63.15 | 0.00 | - | 1 | 27 | 40.11% |
| GS220916C00260000 | 2022-05-17 3:35PM EDT | 260.00 | 57.80 | 52.35 | 55.05 | 0.00 | - | 1 | 21 | 39.01% |
| GS220916C00270000 | 2022-05-20 3:35PM EDT | 270.00 | 43.43 | 44.50 | 47.15 | -4.97 | -10.27% | 2 | 3 | 37.52% |
| GS220916C00280000 | 2022-05-20 12:37PM EDT | 280.00 | 37.15 | 37.80 | 39.40 | -4.83 | -11.51% | 1 | 24 | 35.57% |
| GS220916C00290000 | 2022-05-19 3:13PM EDT | 290.00 | 33.65 | 31.70 | 32.80 | 0.00 | - | 1 | 63 | 34.70% |
| GS220916C00300000 | 2022-05-20 2:27PM EDT | 300.00 | 25.60 | 25.80 | 26.50 | -2.14 | -7.71% | 11 | 246 | 33.38% |
| GS220916C00310000 | 2022-05-20 12:35PM EDT | 310.00 | 19.60 | 20.45 | 21.20 | -1.48 | -7.02% | 6 | 529 | 32.58% |
| GS220916C00320000 | 2022-05-20 3:43PM EDT | 320.00 | 15.20 | 15.80 | 16.50 | -1.80 | -10.59% | 1 | 270 | 31.67% |
| GS220916C00330000 | 2022-05-20 3:50PM EDT | 330.00 | 11.90 | 11.85 | 12.60 | -0.15 | -1.24% | 18 | 283 | 30.93% |
| GS220916C00340000 | 2022-05-20 3:35PM EDT | 340.00 | 8.65 | 8.80 | 9.20 | -0.85 | -8.95% | 36 | 601 | 29.93% |
| GS220916C00350000 | 2022-05-20 3:53PM EDT | 350.00 | 6.40 | 6.35 | 6.75 | -0.40 | -5.88% | 23 | 1,664 | 29.47% |
| GS220916C00360000 | 2022-05-20 3:31PM EDT | 360.00 | 4.10 | 4.45 | 4.80 | -1.45 | -26.13% | 17 | 1,147 | 28.94% |
| GS220916C00370000 | 2022-05-20 3:30PM EDT | 370.00 | 2.90 | 3.10 | 3.40 | -0.85 | -22.67% | 4 | 1,297 | 28.64% |
| GS220916C00380000 | 2022-05-20 2:02PM EDT | 380.00 | 2.05 | 2.06 | 2.43 | -0.41 | -16.67% | 7 | 942 | 28.57% |
| GS220916C00390000 | 2022-05-20 1:57PM EDT | 390.00 | 1.51 | 1.46 | 1.73 | -0.05 | -3.21% | 36 | 1,059 | 28.57% |
| GS220916C00400000 | 2022-05-19 3:40PM EDT | 400.00 | 1.15 | 0.96 | 1.15 | 0.00 | - | 2 | 369 | 28.22% |
| GS220916C00410000 | 2022-05-20 9:47AM EDT | 410.00 | 0.89 | 0.58 | 0.79 | +0.01 | +1.14% | 1 | 228 | 28.17% |
| GS220916C00420000 | 2022-05-18 3:37PM EDT | 420.00 | 0.57 | 0.35 | 0.61 | 0.00 | - | 1 | 99 | 28.74% |
| GS220916C00430000 | 2022-05-20 2:58PM EDT | 430.00 | 0.39 | 0.22 | 0.56 | -0.31 | -44.29% | 2 | 78 | 30.04% |
| GS220916C00440000 | 2022-04-22 3:50PM EDT | 440.00 | 0.91 | 0.12 | 0.46 | 0.00 | - | 8 | 28 | 30.76% |
| GS220916C00450000 | 2022-05-10 1:04PM EDT | 450.00 | 0.48 | 0.00 | 0.43 | 0.00 | - | 1 | 195 | 32.01% |
| GS220916C00460000 | 2022-04-14 1:36PM EDT | 460.00 | 0.60 | 0.03 | 0.46 | 0.00 | - | 5 | 215 | 33.84% |
| GS220916C00470000 | 2022-05-17 12:08PM EDT | 470.00 | 0.17 | 0.02 | 0.35 | 0.00 | - | 1 | 36 | 33.99% |
| GS220916C00480000 | 2022-05-09 2:58PM EDT | 480.00 | 0.22 | 0.04 | 0.44 | 0.00 | - | 2 | 12 | 36.52% |
| GS220916C00490000 | 2022-02-24 2:07PM EDT | 490.00 | 1.24 | 0.24 | 0.72 | 0.00 | - | 1 | 1 | 40.77% |
| GS220916C00500000 | 2022-04-18 1:53PM EDT | 500.00 | 0.32 | 0.02 | 0.26 | 0.00 | - | 5 | 265 | 36.62% |
| GS220916C00510000 | 2022-05-09 2:58PM EDT | 510.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 1 | 14 | 38.04% |
| GS220916C00520000 | 2022-05-20 9:33AM EDT | 520.00 | 0.31 | 0.00 | 0.25 | +0.04 | +14.81% | 45 | 83 | 38.92% |
| GS220916C00530000 | 2022-01-24 11:15AM EDT | 530.00 | 1.10 | 0.50 | 1.15 | 0.00 | - | 1 | 1 | 49.76% |
| GS220916C00540000 | 2022-05-05 2:57PM EDT | 540.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 4 | 56 | 36.82% |
| GS220916C00550000 | 2022-04-26 10:16AM EDT | 550.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 5 | 6 | 42.38% |
| GS220916C00560000 | 2022-04-20 1:38PM EDT | 560.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 65 | 59 | 43.26% |
| GS220916C00570000 | 2022-01-10 10:53AM EDT | 570.00 | 2.75 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 51.51% |
| GS220916C00580000 | 2022-05-05 3:27PM EDT | 580.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 10 | 0 | 45.41% |
| GS220916C00590000 | 2022-02-14 3:19PM EDT | 590.00 | 0.54 | 0.02 | 0.50 | 0.00 | - | 11 | 2 | 50.85% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220916P00155000 | 2022-05-13 10:14AM EDT | 155.00 | 1.01 | 0.84 | 1.00 | -0.04 | -3.81% | 5 | 80 | 63.99% |
| GS220916P00160000 | 2022-05-03 11:58AM EDT | 160.00 | 1.05 | 0.82 | 1.19 | 0.00 | - | 10 | 21 | 62.31% |
| GS220916P00165000 | 2022-05-18 12:45PM EDT | 165.00 | 1.14 | 0.96 | 1.30 | 0.00 | - | 10 | 83 | 60.96% |
| GS220916P00170000 | 2022-05-20 9:58AM EDT | 170.00 | 1.15 | 1.25 | 1.48 | -0.50 | -30.30% | 1 | 24 | 60.50% |
| GS220916P00175000 | 2022-05-18 12:47PM EDT | 175.00 | 1.30 | 1.44 | 1.66 | 0.00 | - | 1 | 9 | 59.39% |
| GS220916P00180000 | 2022-05-11 11:38AM EDT | 180.00 | 1.82 | 1.41 | 1.84 | 0.00 | - | 3 | 13 | 57.37% |
| GS220916P00185000 | 2022-05-19 2:57PM EDT | 185.00 | 1.76 | 1.62 | 2.00 | 0.00 | - | 1 | 5 | 56.10% |
| GS220916P00190000 | 2022-05-18 3:28PM EDT | 190.00 | 2.12 | 1.92 | 2.15 | 0.00 | - | 4 | 22 | 54.99% |
| GS220916P00195000 | 2022-05-12 2:27PM EDT | 195.00 | 2.48 | 2.10 | 2.35 | 0.00 | - | 10 | 54 | 53.56% |
| GS220916P00200000 | 2022-05-16 3:24PM EDT | 200.00 | 2.17 | 2.49 | 2.63 | 0.00 | - | 1 | 141 | 52.81% |
| GS220916P00210000 | 2022-05-18 10:09AM EDT | 210.00 | 2.75 | 2.98 | 3.25 | 0.00 | - | 1 | 109 | 50.33% |
| GS220916P00220000 | 2022-05-20 2:28PM EDT | 220.00 | 4.55 | 3.80 | 3.95 | +0.65 | +16.67% | 2 | 230 | 48.52% |
| GS220916P00230000 | 2022-05-20 12:10PM EDT | 230.00 | 5.50 | 4.60 | 4.95 | +0.50 | +10.00% | 4 | 111 | 46.69% |
| GS220916P00240000 | 2022-05-20 1:03PM EDT | 240.00 | 6.75 | 5.75 | 6.00 | +0.80 | +13.45% | 24 | 355 | 44.46% |
| GS220916P00250000 | 2022-05-20 2:29PM EDT | 250.00 | 8.80 | 7.05 | 7.75 | +1.40 | +18.92% | 10 | 515 | 43.38% |
| GS220916P00260000 | 2022-05-20 2:29PM EDT | 260.00 | 10.90 | 8.85 | 9.20 | +1.50 | +15.96% | 31 | 712 | 40.98% |
| GS220916P00270000 | 2022-05-20 2:05PM EDT | 270.00 | 12.90 | 11.10 | 11.40 | +0.80 | +6.61% | 14 | 527 | 39.46% |
| GS220916P00280000 | 2022-05-18 2:07PM EDT | 280.00 | 15.50 | 13.60 | 14.35 | +1.35 | +9.54% | 13 | 785 | 38.49% |
| GS220916P00290000 | 2022-05-20 3:26PM EDT | 290.00 | 19.35 | 17.00 | 17.50 | +2.35 | +13.82% | 56 | 501 | 37.03% |
| GS220916P00300000 | 2022-05-20 3:58PM EDT | 300.00 | 21.22 | 20.85 | 21.45 | -0.96 | -4.33% | 26 | 765 | 35.96% |
| GS220916P00310000 | 2022-05-20 3:33PM EDT | 310.00 | 28.10 | 25.60 | 26.10 | +2.35 | +9.13% | 6 | 507 | 35.04% |
| GS220916P00320000 | 2022-05-20 2:07PM EDT | 320.00 | 35.00 | 31.10 | 31.60 | +4.20 | +13.64% | 3 | 885 | 34.44% |
| GS220916P00330000 | 2022-05-20 11:28AM EDT | 330.00 | 37.50 | 36.60 | 37.75 | +0.55 | +1.49% | 1 | 570 | 33.88% |
| GS220916P00340000 | 2022-05-20 11:06AM EDT | 340.00 | 43.55 | 43.50 | 45.15 | +3.35 | +8.33% | 15 | 1,249 | 34.37% |
| GS220916P00350000 | 2022-05-20 3:20PM EDT | 350.00 | 56.43 | 50.35 | 54.30 | +1.43 | +2.60% | 15 | 831 | 37.00% |
| GS220916P00360000 | 2022-05-20 1:58PM EDT | 360.00 | 64.45 | 59.35 | 62.85 | +4.90 | +8.23% | 1 | 588 | 38.19% |
| GS220916P00370000 | 2022-05-20 3:58PM EDT | 370.00 | 69.90 | 67.60 | 70.55 | -0.65 | -0.92% | 21 | 166 | 37.27% |
| GS220916P00380000 | 2022-05-20 10:05AM EDT | 380.00 | 74.50 | 76.65 | 80.45 | -11.80 | -13.67% | 20 | 224 | 40.12% |
| GS220916P00390000 | 2022-05-02 9:39AM EDT | 390.00 | 87.55 | 85.75 | 89.85 | 0.00 | - | 1 | 380 | 41.73% |
| GS220916P00400000 | 2022-05-11 3:36PM EDT | 400.00 | 101.30 | 95.35 | 99.15 | 0.00 | - | 7 | 89 | 42.86% |
| GS220916P00410000 | 2022-05-12 1:24PM EDT | 410.00 | 115.54 | 104.70 | 109.25 | 0.00 | - | 1 | 60 | 45.62% |
| GS220916P00420000 | 2022-04-20 10:34AM EDT | 420.00 | 81.60 | 111.45 | 114.65 | 0.00 | - | 12 | 26 | 33.75% |
| GS220916P00430000 | 2022-05-12 3:59PM EDT | 430.00 | 132.75 | 124.10 | 128.55 | 0.00 | - | 1 | 4 | 48.63% |
| GS220916P00440000 | 2022-02-17 10:43AM EDT | 440.00 | 90.53 | 96.70 | 100.20 | 0.00 | - | - | 2 | 0.00% |
| GS220916P00450000 | 2022-01-24 1:40PM EDT | 450.00 | 128.00 | 119.00 | 122.55 | 0.00 | - | - | 5 | 0.00% |
| GS220916P00460000 | 2022-05-18 3:51PM EDT | 460.00 | 155.80 | 153.10 | 157.80 | 0.00 | - | 1 | 2 | 52.89% |
| GS220916P00470000 | 2022-05-18 3:51PM EDT | 470.00 | 165.87 | 164.05 | 167.75 | 0.00 | - | 1 | 1 | 54.68% |
| GS220916P00530000 | 2021-12-15 4:06PM EDT | 530.00 | 149.25 | 153.95 | 156.75 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
