UK markets open in 2 hours 41 minutes
NIKKEI 225
26,409.27 -395.33 (-1.47%) HANG SENG
22,002.58 +5.69 (+0.03%) CRUDE OIL
110.03 +0.25 (+0.23%) GOLD FUTURES
1,817.60 +0.10 (+0.01%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,544.37 -293.88 (-1.75%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00305000 | 2022-06-29 3:57PM EDT | 2022-07-01 | 3.00 | 2.51 | 2.99 | +1.01 | +50.75% | 882 | 767 | 42.18% |
| GS220708C00305000 | 2022-06-29 3:47PM EDT | 2022-07-08 | 5.40 | 5.05 | 5.65 | +1.30 | +31.71% | 150 | 275 | 33.99% |
| GS220715C00305000 | 2022-06-29 3:58PM EDT | 2022-07-15 | 8.25 | 7.45 | 8.00 | +2.09 | +33.93% | 95 | 655 | 34.78% |
| GS220722C00305000 | 2022-06-29 2:36PM EDT | 2022-07-22 | 11.35 | 9.80 | 10.70 | -1.22 | -9.71% | 12 | 124 | 37.90% |
| GS220729C00305000 | 2022-06-29 2:08PM EDT | 2022-07-29 | 12.50 | 11.15 | 12.20 | +2.64 | +26.77% | 26 | 20 | 37.51% |
| GS220805C00305000 | 2022-06-29 10:36AM EDT | 2022-08-05 | 13.15 | 12.40 | 13.40 | +1.70 | +14.85% | 31 | 52 | 36.89% |
| GS220819C00305000 | 2022-06-29 3:05PM EDT | 2022-08-19 | 15.40 | 14.55 | 15.30 | +2.20 | +16.67% | 32 | 86 | 35.62% |
| GS220916C00305000 | 2022-06-29 3:37PM EDT | 2022-09-16 | 17.70 | 17.15 | 17.85 | +1.85 | +11.67% | 2 | 30 | 33.15% |
| GS221021C00305000 | 2022-06-29 2:03PM EDT | 2022-10-21 | 22.57 | 20.95 | 21.60 | -0.28 | -1.23% | 7 | 35 | 33.15% |
| GS221118C00305000 | 2022-06-24 11:32AM EDT | 2022-11-18 | 23.40 | 23.50 | 24.40 | 0.00 | - | 1 | 21 | 33.42% |
| GS221216C00305000 | 2022-06-28 10:27AM EDT | 2022-12-16 | 26.20 | 25.20 | 26.10 | 0.00 | - | 5 | 26 | 32.61% |
| GS230120C00305000 | 2022-06-29 3:27PM EDT | 2023-01-20 | 28.65 | 27.40 | 28.35 | -0.10 | -0.35% | 41 | 37 | 32.18% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00305000 | 2022-06-29 3:47PM EDT | 2022-07-01 | 4.70 | 4.20 | 4.90 | -2.54 | -35.08% | 190 | 241 | 44.34% |
| GS220708P00305000 | 2022-06-29 3:31PM EDT | 2022-07-08 | 6.49 | 6.65 | 7.40 | -2.92 | -31.03% | 96 | 230 | 34.14% |
| GS220715P00305000 | 2022-06-29 3:58PM EDT | 2022-07-15 | 9.05 | 9.15 | 9.70 | -2.33 | -20.47% | 116 | 438 | 34.71% |
| GS220722P00305000 | 2022-06-29 2:47PM EDT | 2022-07-22 | 11.40 | 11.20 | 12.05 | -1.10 | -8.80% | 21 | 94 | 36.69% |
| GS220729P00305000 | 2022-06-29 1:38PM EDT | 2022-07-29 | 12.65 | 12.45 | 13.35 | -2.02 | -13.77% | 3 | 14 | 35.87% |
| GS220805P00305000 | 2022-06-29 3:54PM EDT | 2022-08-05 | 14.00 | 13.40 | 14.45 | -1.56 | -10.03% | 1 | 2 | 35.16% |
| GS220819P00305000 | 2022-06-29 3:57PM EDT | 2022-08-19 | 15.82 | 15.60 | 16.30 | -1.72 | -9.81% | 77 | 109 | 34.04% |
| GS220916P00305000 | 2022-06-29 3:34PM EDT | 2022-09-16 | 19.75 | 19.70 | 20.45 | -0.45 | -2.23% | 1 | 20 | 34.73% |
| GS221021P00305000 | 2022-06-28 2:38PM EDT | 2022-10-21 | 24.70 | 22.95 | 23.75 | 0.00 | - | 16 | 435 | 33.80% |
| GS221118P00305000 | 2022-06-28 9:31AM EDT | 2022-11-18 | 23.71 | 24.90 | 25.65 | 0.00 | - | 1 | 160 | 32.81% |
| GS221216P00305000 | 2022-06-28 10:55AM EDT | 2022-12-16 | 26.35 | 27.45 | 28.45 | 0.00 | - | 5 | 197 | 33.39% |
| GS230120P00305000 | 2022-06-28 1:05PM EDT | 2023-01-20 | 29.65 | 29.20 | 30.20 | 0.00 | - | 2 | 202 | 32.35% |
© 2022 Yahoo. All rights reserved.
