UK markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
87.79 +1.27 (+1.47%) GOLD FUTURES
1,725.80 -4.70 (-0.27%) DOW
30,348.20 +31.88 (+0.11%) BTC-GBP
17,817.77 +3.51 (+0.02%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:325.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00325000 | 2022-10-05 3:05PM EDT | 2022-10-07 | 0.12 | 0.10 | 0.17 | -0.61 | -83.56% | 746 | 260 | 31.79% |
| GS221014C00325000 | 2022-10-05 2:38PM EDT | 2022-10-14 | 1.65 | 1.79 | 1.94 | -1.60 | -49.23% | 19 | 109 | 34.24% |
| GS221021C00325000 | 2022-10-05 3:32PM EDT | 2022-10-21 | 4.45 | 4.30 | 4.55 | -1.55 | -25.83% | 78 | 3,806 | 38.55% |
| GS221028C00325000 | 2022-10-05 1:57PM EDT | 2022-10-28 | 5.15 | 5.55 | 5.80 | -2.10 | -28.97% | 13 | 55 | 36.93% |
| GS221104C00325000 | 2022-10-04 2:44PM EDT | 2022-11-04 | 8.40 | 6.75 | 7.20 | 0.00 | - | 41 | 48 | 36.77% |
| GS221111C00325000 | 2022-10-05 11:34AM EDT | 2022-11-11 | 6.85 | 7.90 | 8.35 | +1.30 | +23.42% | 1 | 1 | 36.31% |
| GS221118C00325000 | 2022-10-05 2:52PM EDT | 2022-11-18 | 9.05 | 9.15 | 9.35 | -2.10 | -18.83% | 34 | 796 | 35.81% |
| GS221216C00325000 | 2022-10-05 10:59AM EDT | 2022-12-16 | 10.22 | 12.05 | 12.30 | -3.83 | -27.26% | 10 | 241 | 33.68% |
| GS230120C00325000 | 2022-10-05 3:11PM EDT | 2023-01-20 | 16.30 | 16.40 | 16.60 | -2.10 | -11.41% | 11 | 302 | 34.23% |
| GS230421C00325000 | 2022-10-04 3:41PM EDT | 2023-04-21 | 21.20 | 23.90 | 24.25 | -5.25 | -19.85% | 11 | 69 | 33.66% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00325000 | 2022-10-05 2:13PM EDT | 2022-10-07 | 16.80 | 15.05 | 15.75 | +5.19 | +44.70% | 12 | 126 | 35.25% |
| GS221014P00325000 | 2022-10-04 2:58PM EDT | 2022-10-14 | 19.60 | 16.70 | 17.20 | +6.05 | +44.65% | 4 | 36 | 32.78% |
| GS221021P00325000 | 2022-10-05 10:12AM EDT | 2022-10-21 | 23.10 | 19.00 | 19.40 | +5.60 | +32.00% | 2 | 3,190 | 35.83% |
| GS221028P00325000 | 2022-10-04 2:03PM EDT | 2022-10-28 | 22.40 | 20.10 | 20.55 | +4.40 | +24.44% | 1 | 22 | 34.38% |
| GS221104P00325000 | 2022-10-03 12:42PM EDT | 2022-11-04 | 24.16 | 21.05 | 21.75 | -4.94 | -16.98% | 1 | 1 | 33.98% |
| GS221118P00325000 | 2022-10-05 12:21PM EDT | 2022-11-18 | 25.08 | 23.10 | 23.50 | +4.03 | +19.14% | 4 | 715 | 32.59% |
| GS221216P00325000 | 2022-09-29 2:56PM EDT | 2022-12-16 | 38.70 | 27.10 | 27.70 | 0.00 | - | 121 | 385 | 33.56% |
| GS230120P00325000 | 2022-10-04 2:14PM EDT | 2023-01-20 | 28.50 | 30.45 | 30.90 | 0.00 | - | 3 | 546 | 32.47% |
| GS230421P00325000 | 2022-10-05 1:09PM EDT | 2023-04-21 | 38.30 | 36.75 | 37.35 | +3.25 | +9.27% | 5 | 32 | 31.07% |
© 2022 Yahoo. All rights reserved.
