UK Markets open in 3 hrs 27 mins
NIKKEI 225
26,238.40 -672.80 (-2.50%) HANG SENG
20,090.84 -553.44 (-2.68%) CRUDE OIL
110.19 +0.60 (+0.55%) GOLD FUTURES
1,814.40 -1.50 (-0.08%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,557.95 -707.34 (-2.92%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220520C00300000 | 2021-12-20 4:01PM EDT | 300.00 | 77.43 | 101.00 | 103.35 | 0.00 | - | - | 1 | 1,135.11% |
| GS220520C00315000 | 2021-12-21 2:53PM EDT | 315.00 | 73.15 | 87.50 | 89.80 | 0.00 | - | - | 2 | 1,034.89% |
| GS220520C00320000 | 2021-12-31 12:45PM EDT | 320.00 | 69.20 | 83.10 | 84.80 | 0.00 | - | 2 | 2 | 999.70% |
| GS220520C00345000 | 2021-12-28 1:10PM EDT | 345.00 | 54.48 | 61.55 | 63.45 | 0.00 | - | - | 1 | 847.93% |
| GS220520C00350000 | 2021-12-29 4:33PM EDT | 350.00 | 49.20 | 57.65 | 59.10 | 0.00 | - | 1 | 1 | 819.04% |
| GS220520C00355000 | 2021-12-30 2:58PM EDT | 355.00 | 44.75 | 53.65 | 55.55 | 0.00 | - | 1 | 3 | 793.75% |
| GS220520C00360000 | 2021-12-20 12:09PM EDT | 360.00 | 34.00 | 50.15 | 51.45 | 0.00 | - | - | 3 | 767.77% |
| GS220520C00365000 | 2022-01-05 4:07PM EDT | 365.00 | 47.75 | 46.40 | 48.00 | +3.25 | +7.30% | 11 | 3 | 743.57% |
| GS220520C00370000 | 2022-01-05 2:45PM EDT | 370.00 | 49.79 | 42.85 | 43.90 | +14.60 | +41.49% | 10 | 2 | 716.33% |
| GS220520C00380000 | 2022-01-04 12:32PM EDT | 380.00 | 40.90 | 36.35 | 37.40 | 0.00 | - | 11 | 11 | 672.71% |
| GS220520C00385000 | 2022-01-04 1:41PM EDT | 385.00 | 41.10 | 33.35 | 34.25 | 0.00 | - | 1 | 6 | 651.73% |
| GS220520C00390000 | 2022-01-05 3:26PM EDT | 390.00 | 33.45 | 30.35 | 31.30 | -3.40 | -9.23% | 7 | 12 | 631.08% |
| GS220520C00395000 | 2022-01-05 3:29PM EDT | 395.00 | 31.15 | 27.70 | 28.55 | -2.30 | -6.88% | 10 | 3 | 612.70% |
| GS220520C00400000 | 2022-01-05 4:57PM EDT | 400.00 | 25.50 | 25.25 | 25.90 | -4.76 | -15.73% | 25 | 60 | 595.09% |
| GS220520C00405000 | 2022-01-05 3:15PM EDT | 405.00 | 26.10 | 22.90 | 23.60 | -1.08 | -3.97% | 5 | 11 | 579.18% |
| GS220520C00415000 | 2022-01-04 11:01AM EDT | 415.00 | 22.70 | 18.60 | 19.20 | 0.00 | - | 1 | 8 | 547.83% |
| GS220520C00420000 | 2022-01-05 4:32PM EDT | 420.00 | 17.00 | 16.75 | 17.30 | -3.22 | -15.92% | 312 | 8 | 534.25% |
| GS220520C00425000 | 2022-01-05 2:45PM EDT | 425.00 | 18.50 | 15.00 | 15.70 | +0.40 | +2.21% | 2 | 4 | 522.19% |
| GS220520C00430000 | 2022-01-03 4:59PM EDT | 430.00 | 12.01 | 13.45 | 14.00 | 0.00 | - | 2 | 3 | 509.64% |
| GS220520C00450000 | 2022-01-05 4:42PM EDT | 450.00 | 8.97 | 8.55 | 9.00 | -1.85 | -17.10% | 1 | 10 | 470.36% |
| GS220520C00460000 | 2022-01-05 2:45PM EDT | 460.00 | 8.60 | 6.75 | 7.15 | +3.27 | +61.35% | 1 | 22 | 454.37% |
| GS220520C00465000 | 2022-01-04 1:35PM EDT | 465.00 | 7.81 | 5.95 | 6.35 | 0.00 | - | 11 | 14 | 446.68% |
| GS220520C00580000 | 2022-01-04 4:53PM EDT | 580.00 | 0.71 | 0.32 | 0.86 | 0.00 | - | 5 | 6 | 391.02% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220520P00200000 | 2021-12-22 1:50PM EDT | 200.00 | 1.22 | 0.70 | 1.04 | 0.00 | - | - | 2 | 323.34% |
| GS220520P00210000 | 2022-01-05 10:32AM EDT | 210.00 | 1.00 | 0.56 | 1.17 | -0.42 | -29.58% | 10 | 21 | 291.21% |
| GS220520P00260000 | 2021-12-30 4:26PM EDT | 260.00 | 2.35 | 1.54 | 2.17 | 0.00 | - | - | 2 | 177.83% |
| GS220520P00290000 | 2021-12-20 2:30PM EDT | 290.00 | 7.20 | 3.20 | 3.45 | 0.00 | - | - | 4 | 106.96% |
| GS220520P00300000 | 2022-01-05 3:44PM EDT | 300.00 | 3.75 | 3.85 | 4.10 | -2.17 | -36.66% | 4 | 20 | 76.12% |
| GS220520P00305000 | 2021-12-29 11:13AM EDT | 305.00 | 5.75 | 4.25 | 4.45 | 0.00 | - | 10 | 30 | 57.23% |
| GS220520P00310000 | 2021-12-28 4:50PM EDT | 310.00 | 5.88 | 4.65 | 4.90 | 0.00 | - | - | 20 | 32.76% |
| GS220520P00315000 | 2021-12-28 4:50PM EDT | 315.00 | 6.45 | 5.15 | 5.40 | 0.00 | - | - | 20 | 0.00% |
| GS220520P00320000 | 2022-01-05 4:07PM EDT | 320.00 | 5.55 | 5.65 | 5.95 | +0.70 | +14.43% | 2 | 3 | 0.00% |
| GS220520P00330000 | 2022-01-05 3:24PM EDT | 330.00 | 6.30 | 6.85 | 7.15 | -2.40 | -27.59% | 266 | 1 | 0.00% |
| GS220520P00350000 | 2022-01-03 12:18PM EDT | 350.00 | 10.80 | 10.20 | 10.75 | 0.00 | - | 2 | 7 | 0.00% |
| GS220520P00355000 | 2021-12-28 3:55PM EDT | 355.00 | 14.15 | 11.30 | 11.65 | 0.00 | - | - | 1 | 0.00% |
| GS220520P00370000 | 2022-01-04 10:52AM EDT | 370.00 | 13.16 | 15.25 | 15.75 | 0.00 | - | 1 | 24 | 0.00% |
| GS220520P00375000 | 2022-01-03 1:50PM EDT | 375.00 | 16.75 | 16.85 | 17.35 | 0.00 | - | 6 | 25 | 0.00% |
| GS220520P00380000 | 2021-12-28 11:28AM EDT | 380.00 | 22.60 | 18.60 | 19.15 | 0.00 | - | 1 | 7 | 0.00% |
| GS220520P00385000 | 2021-12-31 12:45PM EDT | 385.00 | 27.20 | 20.45 | 21.15 | 0.00 | - | 2 | 7 | 0.00% |
| GS220520P00390000 | 2022-01-04 2:46PM EDT | 390.00 | 19.54 | 22.55 | 23.30 | 0.00 | - | 4 | 1,432 | 0.00% |
| GS220520P00400000 | 2022-01-05 3:29PM EDT | 400.00 | 25.05 | 27.30 | 28.00 | +1.60 | +6.82% | 10 | 11 | 0.00% |
| GS220520P00410000 | 2022-01-03 1:58PM EDT | 410.00 | 32.80 | 32.65 | 33.55 | 0.00 | - | 7 | 8 | 0.00% |
| GS220520P00425000 | 2022-01-04 11:56AM EDT | 425.00 | 36.55 | 41.90 | 42.95 | 0.00 | - | 1 | 5 | 0.00% |
| GS220520P00435000 | 2021-12-22 12:32PM EDT | 435.00 | 61.60 | 48.85 | 50.10 | 0.00 | - | - | 1 | 0.00% |
| GS220520P00440000 | 2021-12-21 10:33AM EDT | 440.00 | 71.30 | 52.70 | 53.80 | 0.00 | - | - | 10 | 0.00% |
| GS220520P00455000 | 2021-12-22 4:28PM EDT | 455.00 | 78.95 | 64.20 | 65.70 | 0.00 | - | - | 1 | 0.00% |
| GS220520P00465000 | 2021-12-27 12:27PM EDT | 465.00 | 82.85 | 72.80 | 73.90 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
