UK Markets open in 3 hrs
NIKKEI 225
28,276.34 +307.35 (+1.10%) HANG SENG
18,895.51 +298.28 (+1.60%) CRUDE OIL
80.38 -0.17 (-0.21%) GOLD FUTURES
1,793.10 +33.20 (+1.89%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,169.22 +162.97 (+1.16%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221216C00195000 | 2022-07-06 10:34AM EST | 195.00 | 98.95 | 137.65 | 139.55 | 0.00 | - | - | 1 | 0.00% |
| GS221216C00205000 | 2022-07-19 1:55PM EST | 205.00 | 115.30 | 147.95 | 149.55 | 0.00 | - | - | 1 | 0.00% |
| GS221216C00210000 | 2022-07-19 10:21AM EST | 210.00 | 107.10 | 143.10 | 144.70 | 0.00 | - | - | 3 | 0.00% |
| GS221216C00220000 | 2022-08-10 10:07AM EST | 220.00 | 128.85 | 133.25 | 134.70 | +18.35 | +16.61% | 2 | 9 | 0.00% |
| GS221216C00240000 | 2022-07-14 10:01AM EST | 240.00 | 50.45 | 113.95 | 115.40 | 0.00 | - | - | 10 | 0.00% |
| GS221216C00250000 | 2022-08-11 9:49AM EST | 250.00 | 106.20 | 104.60 | 105.65 | +15.91 | +17.62% | 2 | 10 | 0.00% |
| GS221216C00255000 | 2022-07-14 10:00AM EST | 255.00 | 39.55 | 99.80 | 100.95 | 0.00 | - | - | 8 | 0.00% |
| GS221216C00260000 | 2022-07-25 1:13PM EST | 260.00 | 70.08 | 95.20 | 96.15 | 0.00 | - | - | 33 | 0.00% |
| GS221216C00265000 | 2022-07-14 10:00AM EST | 265.00 | 33.00 | 90.60 | 91.70 | 0.00 | - | - | 12 | 0.00% |
| GS221216C00270000 | 2022-07-14 11:14AM EST | 270.00 | 30.78 | 86.00 | 87.00 | 0.00 | - | - | 20 | 0.00% |
| GS221216C00275000 | 2022-07-14 10:10AM EST | 275.00 | 27.40 | 81.35 | 82.35 | 0.00 | - | - | 19 | 0.00% |
| GS221216C00280000 | 2022-08-11 8:49AM EST | 280.00 | 77.65 | 76.95 | 77.90 | +20.38 | +35.59% | 5 | 27 | 0.00% |
| GS221216C00285000 | 2022-08-11 9:00AM EST | 285.00 | 73.80 | 72.50 | 73.20 | +15.70 | +27.02% | 3 | 55 | 0.00% |
| GS221216C00290000 | 2022-08-09 12:08PM EST | 290.00 | 54.70 | 68.10 | 68.90 | 0.00 | - | 1 | 108 | 0.00% |
| GS221216C00295000 | 2022-07-20 12:09PM EST | 295.00 | 38.35 | 63.85 | 64.60 | 0.00 | - | - | 68 | 0.00% |
| GS221216C00300000 | 2022-08-10 11:25AM EST | 300.00 | 54.20 | 59.55 | 60.55 | +18.30 | +50.97% | 2 | 145 | 0.00% |
| GS221216C00305000 | 2022-08-02 2:48PM EST | 305.00 | 37.40 | 55.40 | 56.15 | 0.00 | - | 1 | 41 | 0.00% |
| GS221216C00310000 | 2022-08-11 11:20AM EST | 310.00 | 50.60 | 51.40 | 52.30 | +12.10 | +31.43% | 308 | 378 | 0.00% |
| GS221216C00315000 | 2022-08-11 10:21AM EST | 315.00 | 47.18 | 47.50 | 48.15 | +14.79 | +45.66% | 7 | 88 | 0.00% |
| GS221216C00320000 | 2022-08-11 11:01AM EST | 320.00 | 43.56 | 43.65 | 44.20 | +12.04 | +38.20% | 7 | 87 | 0.00% |
| GS221216C00325000 | 2022-08-09 10:20AM EST | 325.00 | 29.25 | 40.00 | 40.55 | 0.00 | - | 1 | 87 | 0.00% |
| GS221216C00330000 | 2022-08-11 9:34AM EST | 330.00 | 37.66 | 36.45 | 37.20 | +12.31 | +48.56% | 26 | 525 | 0.00% |
| GS221216C00335000 | 2022-08-11 12:56PM EST | 335.00 | 33.30 | 33.05 | 33.75 | +10.20 | +44.16% | 1 | 146 | 0.00% |
| GS221216C00340000 | 2022-08-11 9:27AM EST | 340.00 | 30.85 | 29.90 | 30.45 | +10.28 | +49.98% | 15 | 88 | 0.00% |
| GS221216C00345000 | 2022-08-11 9:43AM EST | 345.00 | 27.50 | 26.75 | 27.40 | +9.45 | +52.35% | 12 | 308 | 0.00% |
| GS221216C00350000 | 2022-08-11 10:58AM EST | 350.00 | 23.74 | 23.80 | 24.50 | +7.84 | +49.31% | 24 | 397 | 0.00% |
| GS221216C00355000 | 2022-08-11 11:19AM EST | 355.00 | 20.98 | 21.15 | 21.70 | +6.68 | +46.71% | 29 | 43 | 0.00% |
| GS221216C00360000 | 2022-08-11 12:22PM EST | 360.00 | 18.90 | 18.60 | 19.20 | +6.85 | +56.85% | 17 | 104 | 0.00% |
| GS221216C00365000 | 2022-08-10 2:31PM EST | 365.00 | 13.37 | 16.30 | 16.90 | +3.40 | +34.10% | 1 | 189 | 0.00% |
| GS221216C00370000 | 2022-08-11 9:04AM EST | 370.00 | 14.25 | 14.10 | 14.70 | +5.98 | +72.31% | 3 | 195 | 0.00% |
| GS221216C00375000 | 2022-08-11 12:22PM EST | 375.00 | 12.50 | 12.25 | 12.75 | +5.05 | +67.79% | 209 | 115 | 17.16% |
| GS221216C00380000 | 2022-08-11 12:16PM EST | 380.00 | 10.80 | 10.45 | 10.95 | +4.30 | +66.15% | 45 | 393 | 23.37% |
| GS221216C00385000 | 2022-08-11 11:54AM EST | 385.00 | 9.20 | 8.95 | 9.40 | +3.85 | +71.96% | 58 | 87 | 27.37% |
| GS221216C00390000 | 2022-08-11 11:51AM EST | 390.00 | 7.75 | 7.55 | 8.00 | +3.20 | +70.33% | 17 | 56 | 30.25% |
| GS221216C00395000 | 2022-08-11 11:54AM EST | 395.00 | 6.60 | 6.30 | 6.80 | +2.90 | +78.38% | 23 | 31 | 32.64% |
| GS221216C00400000 | 2022-08-11 1:16PM EST | 400.00 | 5.70 | 5.25 | 5.65 | +2.48 | +77.02% | 73 | 212 | 34.25% |
| GS221216C00405000 | 2022-08-11 9:58AM EST | 405.00 | 4.70 | 4.35 | 4.75 | +2.50 | +113.64% | 4 | 74 | 35.94% |
| GS221216C00410000 | 2022-08-11 1:10PM EST | 410.00 | 3.74 | 3.60 | 3.95 | +1.64 | +78.10% | 19 | 100 | 37.29% |
| GS221216C00415000 | 2022-07-28 11:04AM EST | 415.00 | 1.31 | 2.98 | 3.30 | 0.00 | - | - | 36 | 38.61% |
| GS221216C00420000 | 2022-08-11 11:52AM EST | 420.00 | 2.53 | 2.44 | 2.74 | +1.27 | +100.79% | 10 | 25 | 39.75% |
| GS221216C00425000 | 2022-08-11 8:40AM EST | 425.00 | 1.69 | 1.98 | 2.23 | +0.44 | +35.20% | 1 | 56 | 40.58% |
| GS221216C00430000 | 2022-08-02 1:08PM EST | 430.00 | 0.72 | 1.61 | 1.87 | 0.00 | - | 2 | 7 | 41.71% |
| GS221216C00435000 | 2022-08-05 11:57AM EST | 435.00 | 0.77 | 1.26 | 1.48 | 0.00 | - | 2 | 1 | 42.16% |
| GS221216C00440000 | 2022-08-11 12:59PM EST | 440.00 | 1.15 | 1.05 | 1.19 | +0.55 | +91.67% | 25 | 1 | 42.77% |
| GS221216C00445000 | 2022-08-05 11:57AM EST | 445.00 | 0.56 | 0.66 | 1.03 | 0.00 | - | 2 | 4 | 44.09% |
| GS221216C00450000 | 2022-08-11 11:19AM EST | 450.00 | 0.66 | 0.49 | 0.90 | +0.21 | +46.67% | 1 | 1 | 45.41% |
| GS221216C00455000 | 2022-08-05 9:23AM EST | 455.00 | 0.38 | 0.33 | 0.81 | 0.00 | - | 2 | 2 | 46.92% |
| GS221216C00460000 | 2022-08-05 9:22AM EST | 460.00 | 0.29 | 0.24 | 0.73 | 0.00 | - | 2 | 4 | 48.39% |
| GS221216C00470000 | 2022-08-05 9:22AM EST | 470.00 | 0.23 | 0.07 | 0.61 | 0.00 | - | 2 | 3 | 51.37% |
| GS221216C00480000 | 2022-08-05 9:22AM EST | 480.00 | 0.23 | 0.02 | 0.54 | 0.00 | - | 4 | 4 | 54.61% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221216P00145000 | 2022-08-10 1:44PM EST | 145.00 | 0.13 | 0.07 | 0.16 | -0.06 | -31.58% | 7 | 271 | 177.73% |
| GS221216P00150000 | 2022-08-09 1:28PM EST | 150.00 | 0.26 | 0.07 | 0.22 | 0.00 | - | 3 | 223 | 176.37% |
| GS221216P00155000 | 2022-08-11 12:21PM EST | 155.00 | 0.18 | 0.09 | 0.20 | -0.08 | -30.77% | 6 | 157 | 170.51% |
| GS221216P00160000 | 2022-08-11 12:22PM EST | 160.00 | 0.13 | 0.13 | 0.29 | -0.22 | -62.86% | 6 | 87 | 172.07% |
| GS221216P00165000 | 2022-08-11 11:01AM EST | 165.00 | 0.23 | 0.13 | 0.28 | -0.13 | -36.11% | 2 | 8 | 166.02% |
| GS221216P00170000 | 2022-08-11 11:09AM EST | 170.00 | 0.27 | 0.20 | 0.36 | -0.15 | -35.71% | 12 | 130 | 166.80% |
| GS221216P00175000 | 2022-08-11 11:01AM EST | 175.00 | 0.31 | 0.23 | 0.34 | -0.34 | -52.31% | 2 | 23 | 161.72% |
| GS221216P00180000 | 2022-08-11 11:02AM EST | 180.00 | 0.37 | 0.25 | 0.46 | -0.19 | -33.93% | 2 | 39 | 160.94% |
| GS221216P00185000 | 2022-08-11 11:02AM EST | 185.00 | 0.42 | 0.34 | 0.51 | -0.19 | -31.15% | 2 | 52 | 159.38% |
| GS221216P00190000 | 2022-08-11 11:03AM EST | 190.00 | 0.48 | 0.40 | 0.52 | -0.54 | -52.94% | 2 | 143 | 155.86% |
| GS221216P00195000 | 2022-08-11 11:03AM EST | 195.00 | 0.56 | 0.47 | 0.59 | -0.34 | -37.78% | 2 | 87 | 153.71% |
| GS221216P00200000 | 2022-08-11 11:03AM EST | 200.00 | 0.67 | 0.57 | 0.72 | -0.53 | -44.17% | 2 | 169 | 152.93% |
| GS221216P00205000 | 2022-08-03 8:47AM EST | 205.00 | 1.45 | 0.44 | 1.04 | 0.00 | - | 3 | 62 | 150.93% |
| GS221216P00210000 | 2022-07-27 2:32PM EST | 210.00 | 2.00 | 0.75 | 1.15 | 0.00 | - | - | 35 | 151.81% |
| GS221216P00215000 | 2022-07-27 12:07PM EST | 215.00 | 2.53 | 0.67 | 1.24 | 0.00 | - | - | 58 | 146.73% |
| GS221216P00220000 | 2022-08-08 9:41AM EST | 220.00 | 1.50 | 0.79 | 1.28 | 0.00 | - | 43 | 88 | 143.60% |
| GS221216P00225000 | 2022-08-11 9:07AM EST | 225.00 | 1.20 | 1.01 | 1.44 | -0.85 | -41.46% | 1 | 56 | 142.77% |
| GS221216P00230000 | 2022-07-28 9:51AM EST | 230.00 | 3.10 | 1.09 | 1.63 | 0.00 | - | - | 47 | 140.38% |
| GS221216P00235000 | 2022-08-03 12:42PM EST | 235.00 | 2.45 | 1.27 | 1.80 | 0.00 | - | 110 | 176 | 138.48% |
| GS221216P00240000 | 2022-08-11 12:03PM EST | 240.00 | 1.84 | 1.60 | 1.89 | -1.21 | -39.67% | 17 | 766 | 136.87% |
| GS221216P00245000 | 2022-08-10 9:34AM EST | 245.00 | 2.32 | 1.95 | 2.08 | -0.64 | -21.62% | 3 | 58 | 135.79% |
| GS221216P00250000 | 2022-08-11 12:04PM EST | 250.00 | 2.18 | 2.17 | 2.37 | -1.17 | -34.93% | 2 | 93 | 134.08% |
| GS221216P00255000 | 2022-08-11 12:26PM EST | 255.00 | 2.51 | 2.50 | 2.66 | -1.69 | -40.24% | 3 | 72 | 132.76% |
| GS221216P00260000 | 2022-08-11 10:44AM EST | 260.00 | 2.89 | 2.81 | 2.97 | -1.31 | -31.19% | 3 | 92 | 131.08% |
| GS221216P00265000 | 2022-08-11 12:46PM EST | 265.00 | 3.15 | 3.15 | 3.30 | -2.15 | -40.57% | 12 | 184 | 129.35% |
| GS221216P00270000 | 2022-08-11 12:54PM EST | 270.00 | 3.55 | 3.50 | 3.75 | -1.65 | -31.73% | 6 | 273 | 127.94% |
| GS221216P00275000 | 2022-08-11 12:47PM EST | 275.00 | 3.95 | 4.00 | 4.20 | -2.00 | -33.61% | 7 | 570 | 126.83% |
| GS221216P00280000 | 2022-08-10 1:06PM EST | 280.00 | 4.82 | 4.50 | 4.70 | -1.93 | -28.59% | 3 | 146 | 125.56% |
| GS221216P00285000 | 2022-08-10 2:19PM EST | 285.00 | 5.65 | 5.00 | 5.25 | -1.75 | -23.65% | 1 | 74 | 124.12% |
| GS221216P00290000 | 2022-08-11 11:51AM EST | 290.00 | 5.55 | 5.60 | 5.90 | -2.80 | -33.53% | 3 | 145 | 123.05% |
| GS221216P00295000 | 2022-08-08 1:25PM EST | 295.00 | 9.60 | 6.35 | 6.60 | 0.00 | - | - | 71 | 122.23% |
| GS221216P00300000 | 2022-08-11 12:18PM EST | 300.00 | 6.95 | 7.05 | 7.40 | -3.60 | -34.12% | 20 | 118 | 121.17% |
| GS221216P00305000 | 2022-08-11 1:10PM EST | 305.00 | 8.20 | 7.95 | 8.30 | -4.14 | -33.55% | 10 | 258 | 120.58% |
| GS221216P00310000 | 2022-08-11 12:21PM EST | 310.00 | 8.70 | 8.85 | 9.35 | -4.35 | -33.33% | 14 | 216 | 119.97% |
| GS221216P00315000 | 2022-08-11 12:32PM EST | 315.00 | 9.85 | 10.00 | 10.35 | -6.60 | -40.12% | 4 | 199 | 119.45% |
| GS221216P00320000 | 2022-08-11 10:07AM EST | 320.00 | 11.18 | 11.15 | 11.60 | -5.47 | -32.85% | 1 | 139 | 119.10% |
| GS221216P00325000 | 2022-08-09 2:22PM EST | 325.00 | 18.35 | 12.45 | 12.95 | 0.00 | - | 4 | 139 | 118.88% |
| GS221216P00330000 | 2022-08-11 11:02AM EST | 330.00 | 14.00 | 13.95 | 14.40 | -6.35 | -31.20% | 25 | 272 | 118.87% |
| GS221216P00335000 | 2022-08-11 9:56AM EST | 335.00 | 15.00 | 15.50 | 16.05 | -7.60 | -33.63% | 5 | 88 | 118.93% |
| GS221216P00340000 | 2022-08-10 12:53PM EST | 340.00 | 18.81 | 17.30 | 17.85 | -6.34 | -25.21% | 66 | 142 | 119.34% |
| GS221216P00345000 | 2022-08-11 1:10PM EST | 345.00 | 19.29 | 19.20 | 19.75 | -8.31 | -30.11% | 22 | 90 | 119.68% |
| GS221216P00350000 | 2022-08-11 11:19AM EST | 350.00 | 21.69 | 21.25 | 22.00 | -8.26 | -27.58% | 1 | 30 | 120.50% |
| GS221216P00355000 | 2022-08-11 9:52AM EST | 355.00 | 22.79 | 23.70 | 24.30 | -11.41 | -33.36% | 39 | 112 | 121.67% |
| GS221216P00360000 | 2022-08-10 10:38AM EST | 360.00 | 29.33 | 26.10 | 26.75 | -6.87 | -18.98% | 2 | 50 | 122.59% |
| GS221216P00365000 | 2022-08-11 10:27AM EST | 365.00 | 29.25 | 28.80 | 29.60 | -9.80 | -25.10% | 8 | 41 | 124.27% |
| GS221216P00370000 | 2022-08-11 10:27AM EST | 370.00 | 32.10 | 31.70 | 32.30 | -10.40 | -24.47% | 1 | 59 | 125.63% |
| GS221216P00375000 | 2022-08-10 10:39AM EST | 375.00 | 38.50 | 34.60 | 35.45 | -9.55 | -19.88% | 14 | 30 | 127.34% |
| GS221216P00380000 | 2022-08-10 9:45AM EST | 380.00 | 42.90 | 37.95 | 38.80 | -11.80 | -21.57% | 86 | 70 | 129.72% |
| GS221216P00385000 | 2022-08-10 9:46AM EST | 385.00 | 46.45 | 41.35 | 42.25 | -6.40 | -12.11% | 2 | 18 | 131.99% |
| GS221216P00390000 | 2022-08-10 11:29AM EST | 390.00 | 49.70 | 44.90 | 45.85 | -13.20 | -20.99% | 22 | 30 | 134.41% |
| GS221216P00395000 | 2022-08-05 8:43AM EST | 395.00 | 66.60 | 48.65 | 49.70 | 0.00 | - | 3 | 9 | 137.23% |
| GS221216P00400000 | 2022-08-09 9:27AM EST | 400.00 | 66.88 | 52.60 | 53.60 | 0.00 | - | 1 | 47 | 140.14% |
| GS221216P00440000 | 2022-08-10 10:16AM EST | 440.00 | 93.98 | 88.20 | 89.90 | +93.98 | - | - | 1 | 169.83% |
| GS221216P00480000 | 2022-08-10 10:16AM EST | 480.00 | 133.76 | 127.65 | 129.45 | +133.76 | - | - | 1 | 201.65% |
© 2022 Yahoo. All rights reserved.
