UK markets closed
NIKKEI 225
26,992.21 +776.42 (+2.96%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
86.23 -0.29 (-0.34%) GOLD FUTURES
1,733.90 +3.40 (+0.20%) DOW
30,316.32 +825.43 (+2.80%) BTC-GBP
17,690.02 +569.75 (+3.33%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00250000 | 2022-10-04 3:46PM EDT | 250.00 | 64.57 | 64.30 | 65.55 | +16.47 | +34.24% | 22 | 23 | 88.67% |
| GS221007C00260000 | 2022-09-30 3:55PM EDT | 260.00 | 33.92 | 53.95 | 55.80 | 0.00 | - | 2 | 2 | 59.38% |
| GS221007C00265000 | 2022-09-27 1:06PM EDT | 265.00 | 27.35 | 49.20 | 50.75 | 0.00 | - | - | 2 | 74.22% |
| GS221007C00275000 | 2022-09-29 2:22PM EDT | 275.00 | 21.70 | 39.35 | 40.70 | 0.00 | - | - | 1 | 63.77% |
| GS221007C00277500 | 2022-10-04 10:04AM EDT | 277.50 | 33.50 | 37.10 | 38.15 | +15.65 | +87.68% | 14 | 4 | 65.23% |
| GS221007C00280000 | 2022-10-03 11:52AM EDT | 280.00 | 20.03 | 34.45 | 35.80 | 0.00 | - | 2 | 71 | 61.43% |
| GS221007C00282500 | 2022-09-30 9:53AM EDT | 282.50 | 15.35 | 31.90 | 33.20 | 0.00 | - | 23 | 24 | 54.10% |
| GS221007C00285000 | 2022-09-30 2:07PM EDT | 285.00 | 12.70 | 29.50 | 30.80 | 0.00 | - | 2 | 16 | 54.54% |
| GS221007C00287500 | 2022-10-04 9:45AM EDT | 287.50 | 22.55 | 27.10 | 28.45 | +9.55 | +73.46% | 1 | 17 | 54.49% |
| GS221007C00290000 | 2022-10-04 1:49PM EDT | 290.00 | 22.90 | 24.85 | 25.85 | +10.60 | +86.18% | 212 | 63 | 52.25% |
| GS221007C00292500 | 2022-10-04 1:48PM EDT | 292.50 | 20.35 | 22.50 | 23.30 | +11.16 | +121.44% | 5 | 191 | 56.74% |
| GS221007C00295000 | 2022-10-04 2:21PM EDT | 295.00 | 19.20 | 20.05 | 20.80 | +11.93 | +164.10% | 22 | 138 | 51.90% |
| GS221007C00297500 | 2022-10-04 12:29PM EDT | 297.50 | 18.20 | 17.50 | 18.50 | +12.45 | +216.52% | 49 | 249 | 49.95% |
| GS221007C00300000 | 2022-10-04 2:39PM EDT | 300.00 | 14.59 | 15.25 | 16.25 | +10.04 | +220.66% | 315 | 593 | 48.00% |
| GS221007C00302500 | 2022-10-04 3:48PM EDT | 302.50 | 13.00 | 13.05 | 13.80 | +9.90 | +319.35% | 92 | 494 | 43.12% |
| GS221007C00305000 | 2022-10-04 3:11PM EDT | 305.00 | 9.30 | 11.10 | 11.60 | +6.97 | +299.14% | 133 | 410 | 40.60% |
| GS221007C00307500 | 2022-10-04 3:47PM EDT | 307.50 | 8.80 | 9.05 | 9.55 | +7.15 | +433.33% | 94 | 524 | 38.70% |
| GS221007C00310000 | 2022-10-04 3:58PM EDT | 310.00 | 7.18 | 7.20 | 7.70 | +6.08 | +552.73% | 1,102 | 1,051 | 37.43% |
| GS221007C00312500 | 2022-10-04 3:58PM EDT | 312.50 | 5.45 | 5.60 | 5.80 | +4.78 | +713.43% | 898 | 226 | 34.47% |
| GS221007C00315000 | 2022-10-04 3:56PM EDT | 315.00 | 4.18 | 4.10 | 4.25 | +3.70 | +770.83% | 1,249 | 793 | 32.80% |
| GS221007C00317500 | 2022-10-04 3:59PM EDT | 317.50 | 2.88 | 2.68 | 3.05 | +2.58 | +860.00% | 278 | 253 | 32.08% |
| GS221007C00320000 | 2022-10-04 3:59PM EDT | 320.00 | 1.88 | 1.74 | 2.07 | +1.68 | +840.00% | 835 | 457 | 31.23% |
| GS221007C00322500 | 2022-10-04 3:59PM EDT | 322.50 | 1.20 | 1.13 | 1.37 | +1.09 | +990.91% | 141 | 45 | 30.85% |
| GS221007C00325000 | 2022-10-04 3:59PM EDT | 325.00 | 0.73 | 0.64 | 0.80 | +0.65 | +812.50% | 455 | 179 | 29.71% |
| GS221007C00327500 | 2022-10-04 3:56PM EDT | 327.50 | 0.41 | 0.35 | 0.47 | +0.35 | +583.33% | 189 | 55 | 29.37% |
| GS221007C00330000 | 2022-10-04 3:56PM EDT | 330.00 | 0.26 | 0.22 | 0.30 | +0.20 | +333.33% | 164 | 139 | 29.98% |
| GS221007C00332500 | 2022-10-04 12:24PM EDT | 332.50 | 0.14 | 0.06 | 0.14 | +0.11 | +366.67% | 22 | 33 | 28.91% |
| GS221007C00335000 | 2022-10-04 3:36PM EDT | 335.00 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 17 | 120 | 29.88% |
| GS221007C00337500 | 2022-10-04 12:23PM EDT | 337.50 | 0.05 | 0.03 | 0.12 | -0.02 | -28.57% | 7 | 44 | 34.38% |
| GS221007C00340000 | 2022-10-04 12:00PM EDT | 340.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 26 | 135 | 36.82% |
| GS221007C00342500 | 2022-10-03 3:50PM EDT | 342.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 39.16% |
| GS221007C00345000 | 2022-10-04 1:28PM EDT | 345.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 14 | 441 | 42.68% |
| GS221007C00347500 | 2022-10-04 12:47PM EDT | 347.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 5 | 19 | 44.82% |
| GS221007C00350000 | 2022-10-04 1:27PM EDT | 350.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 23 | 133 | 40.63% |
| GS221007C00355000 | 2022-10-04 3:37PM EDT | 355.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 7 | 622 | 52.93% |
| GS221007C00360000 | 2022-10-04 3:37PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 24 | 355 | 50.00% |
| GS221007C00365000 | 2022-10-03 9:30AM EDT | 365.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 10 | 338 | 50.78% |
| GS221007C00370000 | 2022-10-04 1:09PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 10 | 488 | 50.00% |
| GS221007C00375000 | 2022-09-26 11:12AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 117 | 53.13% |
| GS221007C00380000 | 2022-10-03 3:21PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 57.81% |
| GS221007C00385000 | 2022-09-15 1:58PM EDT | 385.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 20 | 200 | 60.94% |
| GS221007C00390000 | 2022-09-14 12:02PM EDT | 390.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 40 | 122 | 64.06% |
| GS221007C00405000 | 2022-09-21 9:50AM EDT | 405.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 75.00% |
| GS221007C00410000 | 2022-09-20 9:49AM EDT | 410.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 78.13% |
| GS221007C00425000 | 2022-09-15 11:00AM EDT | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 13 | 87.50% |
| GS221007C00430000 | 2022-09-30 10:37AM EDT | 430.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 90.63% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00190000 | 2022-09-27 9:37AM EDT | 190.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | - | 2 | 227.15% |
| GS221007P00195000 | 2022-09-27 12:13PM EDT | 195.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 90 | 121 | 164.84% |
| GS221007P00200000 | 2022-09-28 9:30AM EDT | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 103 | 148.44% |
| GS221007P00210000 | 2022-09-28 9:48AM EDT | 210.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 115 | 141.41% |
| GS221007P00220000 | 2022-10-04 3:46PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 342 | 112.50% |
| GS221007P00225000 | 2022-09-30 2:47PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 100.00% |
| GS221007P00230000 | 2022-10-04 1:11PM EDT | 230.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 3 | 66 | 113.28% |
| GS221007P00235000 | 2022-10-03 1:31PM EDT | 235.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 3 | 7 | 110.16% |
| GS221007P00237500 | 2022-10-04 11:34AM EDT | 237.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 17 | 105.08% |
| GS221007P00240000 | 2022-10-04 11:35AM EDT | 240.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 26 | 19 | 94.53% |
| GS221007P00242500 | 2022-10-04 11:35AM EDT | 242.50 | 0.03 | 0.00 | 0.04 | -0.14 | -82.35% | 20 | 2 | 89.06% |
| GS221007P00245000 | 2022-10-04 11:55AM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 47 | 254 | 81.25% |
| GS221007P00247500 | 2022-10-04 3:50PM EDT | 247.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 109 | 49 | 80.47% |
| GS221007P00250000 | 2022-10-03 3:53PM EDT | 250.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 11 | 51 | 95.51% |
| GS221007P00252500 | 2022-10-04 3:37PM EDT | 252.50 | 0.03 | 0.00 | 0.06 | -0.04 | -57.14% | 11 | 57 | 79.69% |
| GS221007P00255000 | 2022-10-04 3:37PM EDT | 255.00 | 0.03 | 0.02 | 0.08 | -0.15 | -83.33% | 3 | 63 | 80.86% |
| GS221007P00257500 | 2022-10-04 10:15AM EDT | 257.50 | 0.06 | 0.00 | 0.11 | -0.03 | -33.33% | 2 | 56 | 78.52% |
| GS221007P00260000 | 2022-10-04 2:13PM EDT | 260.00 | 0.03 | 0.02 | 0.09 | -0.07 | -70.00% | 44 | 372 | 75.00% |
| GS221007P00262500 | 2022-09-29 2:00PM EDT | 262.50 | 0.80 | 0.00 | 0.12 | 0.00 | - | - | 6 | 72.66% |
| GS221007P00265000 | 2022-10-04 3:32PM EDT | 265.00 | 0.05 | 0.03 | 0.07 | -0.11 | -68.75% | 8 | 133 | 67.58% |
| GS221007P00267500 | 2022-10-04 9:48AM EDT | 267.50 | 0.09 | 0.02 | 0.16 | -0.06 | -40.00% | 1 | 53 | 69.34% |
| GS221007P00270000 | 2022-10-04 3:20PM EDT | 270.00 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 28 | 252 | 63.09% |
| GS221007P00272500 | 2022-10-04 3:51PM EDT | 272.50 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 5 | 83 | 60.94% |
| GS221007P00275000 | 2022-10-04 2:09PM EDT | 275.00 | 0.06 | 0.06 | 0.10 | -0.28 | -82.35% | 36 | 339 | 58.01% |
| GS221007P00277500 | 2022-10-04 2:43PM EDT | 277.50 | 0.17 | 0.03 | 0.11 | -0.27 | -61.36% | 20 | 146 | 53.52% |
| GS221007P00280000 | 2022-10-04 3:51PM EDT | 280.00 | 0.10 | 0.05 | 0.16 | -0.47 | -82.46% | 43 | 381 | 53.22% |
| GS221007P00282500 | 2022-10-04 3:51PM EDT | 282.50 | 0.13 | 0.06 | 0.20 | -0.68 | -83.95% | 26 | 127 | 51.37% |
| GS221007P00285000 | 2022-10-04 3:56PM EDT | 285.00 | 0.16 | 0.10 | 0.22 | -0.79 | -83.16% | 71 | 717 | 52.20% |
| GS221007P00287500 | 2022-10-04 3:57PM EDT | 287.50 | 0.25 | 0.16 | 0.25 | -1.10 | -81.48% | 76 | 204 | 49.51% |
| GS221007P00290000 | 2022-10-04 3:49PM EDT | 290.00 | 0.22 | 0.17 | 0.30 | -1.58 | -87.78% | 368 | 421 | 47.27% |
| GS221007P00292500 | 2022-10-04 3:11PM EDT | 292.50 | 0.36 | 0.25 | 0.38 | -1.99 | -84.68% | 125 | 373 | 45.51% |
| GS221007P00295000 | 2022-10-04 3:27PM EDT | 295.00 | 0.44 | 0.33 | 0.42 | -2.66 | -85.81% | 501 | 721 | 42.29% |
| GS221007P00297500 | 2022-10-04 3:40PM EDT | 297.50 | 0.58 | 0.46 | 0.56 | -3.42 | -85.50% | 219 | 310 | 40.82% |
| GS221007P00300000 | 2022-10-04 3:59PM EDT | 300.00 | 0.70 | 0.63 | 0.75 | -4.55 | -86.67% | 1,565 | 1,410 | 39.38% |
| GS221007P00302500 | 2022-10-04 3:58PM EDT | 302.50 | 0.98 | 0.86 | 1.01 | -4.52 | -82.18% | 422 | 199 | 38.01% |
| GS221007P00305000 | 2022-10-04 3:59PM EDT | 305.00 | 1.23 | 1.17 | 1.38 | -7.17 | -85.36% | 523 | 131 | 36.91% |
| GS221007P00307500 | 2022-10-04 3:54PM EDT | 307.50 | 1.77 | 1.61 | 1.91 | -6.89 | -79.56% | 148 | 51 | 36.21% |
| GS221007P00310000 | 2022-10-04 3:59PM EDT | 310.00 | 2.30 | 2.17 | 2.50 | -9.40 | -80.34% | 1,443 | 112 | 34.67% |
| GS221007P00312500 | 2022-10-04 3:57PM EDT | 312.50 | 3.20 | 2.93 | 3.25 | -10.37 | -76.42% | 203 | 44 | 33.07% |
| GS221007P00315000 | 2022-10-04 3:35PM EDT | 315.00 | 4.70 | 3.85 | 4.25 | -11.45 | -70.90% | 65 | 70 | 31.81% |
| GS221007P00317500 | 2022-10-04 2:37PM EDT | 317.50 | 6.10 | 5.10 | 5.70 | -11.00 | -64.33% | 34 | 44 | 32.24% |
| GS221007P00320000 | 2022-10-04 3:53PM EDT | 320.00 | 6.90 | 6.60 | 7.20 | -12.64 | -64.69% | 105 | 113 | 31.23% |
| GS221007P00322500 | 2022-10-04 3:32PM EDT | 322.50 | 10.00 | 8.30 | 9.20 | -13.95 | -58.25% | 55 | 77 | 32.80% |
| GS221007P00325000 | 2022-10-04 3:37PM EDT | 325.00 | 11.61 | 10.35 | 11.20 | -13.17 | -53.15% | 12 | 130 | 32.94% |
| GS221007P00327500 | 2022-10-04 11:32AM EDT | 327.50 | 13.90 | 12.20 | 14.25 | -22.54 | -61.86% | 1 | 34 | 44.06% |
| GS221007P00330000 | 2022-10-03 12:55PM EDT | 330.00 | 31.01 | 15.00 | 15.90 | 0.00 | - | 1 | 13 | 38.31% |
| GS221007P00332500 | 2022-10-03 12:54PM EDT | 332.50 | 33.60 | 17.05 | 18.35 | 0.00 | - | 5 | 5 | 41.75% |
| GS221007P00335000 | 2022-09-28 10:05AM EDT | 335.00 | 37.80 | 19.55 | 20.85 | 0.00 | - | 1 | 4 | 45.80% |
| GS221007P00337500 | 2022-10-03 11:12AM EDT | 337.50 | 37.65 | 22.05 | 23.75 | 0.00 | - | 1 | 0 | 56.20% |
| GS221007P00340000 | 2022-09-29 11:06AM EDT | 340.00 | 45.90 | 24.50 | 25.90 | 0.00 | - | 3 | 0 | 54.49% |
| GS221007P00342500 | 2022-09-27 11:35AM EDT | 342.50 | 49.10 | 27.00 | 28.70 | 0.00 | - | - | 0 | 63.53% |
| GS221007P00345000 | 2022-09-27 9:30AM EDT | 345.00 | 48.07 | 29.45 | 31.00 | 0.00 | - | 1 | 0 | 63.92% |
| GS221007P00350000 | 2022-09-26 10:06AM EDT | 350.00 | 50.25 | 34.50 | 36.00 | 0.00 | - | 7 | 0 | 71.22% |
| GS221007P00355000 | 2022-09-23 9:55AM EDT | 355.00 | 49.62 | 39.35 | 41.05 | 0.00 | - | 1 | 0 | 50.39% |
| GS221007P00360000 | 2022-09-23 9:56AM EDT | 360.00 | 54.59 | 44.40 | 46.45 | 0.00 | - | 1 | 0 | 68.75% |
| GS221007P00365000 | 2022-09-13 3:24PM EDT | 365.00 | 36.46 | 49.55 | 51.55 | 0.00 | - | 1 | 0 | 79.20% |
© 2022 Yahoo. All rights reserved.
