UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
309.53-5.34 (-1.70%)
As of 03:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:325.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007C003250002022-10-05 3:05PM EDT2022-10-070.120.100.17-0.61-83.56%74626031.79%
GS221014C003250002022-10-05 2:38PM EDT2022-10-141.651.791.94-1.60-49.23%1910934.24%
GS221021C003250002022-10-05 3:32PM EDT2022-10-214.454.304.55-1.55-25.83%783,80638.55%
GS221028C003250002022-10-05 1:57PM EDT2022-10-285.155.555.80-2.10-28.97%135536.93%
GS221104C003250002022-10-04 2:44PM EDT2022-11-048.406.757.200.00-414836.77%
GS221111C003250002022-10-05 11:34AM EDT2022-11-116.857.908.35+1.30+23.42%1136.31%
GS221118C003250002022-10-05 2:52PM EDT2022-11-189.059.159.35-2.10-18.83%3479635.81%
GS221216C003250002022-10-05 10:59AM EDT2022-12-1610.2212.0512.30-3.83-27.26%1024133.68%
GS230120C003250002022-10-05 3:11PM EDT2023-01-2016.3016.4016.60-2.10-11.41%1130234.23%
GS230421C003250002022-10-04 3:41PM EDT2023-04-2121.2023.9024.25-5.25-19.85%116933.66%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007P003250002022-10-05 2:13PM EDT2022-10-0716.8015.0515.75+5.19+44.70%1212635.25%
GS221014P003250002022-10-04 2:58PM EDT2022-10-1419.6016.7017.20+6.05+44.65%43632.78%
GS221021P003250002022-10-05 10:12AM EDT2022-10-2123.1019.0019.40+5.60+32.00%23,19035.83%
GS221028P003250002022-10-04 2:03PM EDT2022-10-2822.4020.1020.55+4.40+24.44%12234.38%
GS221104P003250002022-10-03 12:42PM EDT2022-11-0424.1621.0521.75-4.94-16.98%1133.98%
GS221118P003250002022-10-05 12:21PM EDT2022-11-1825.0823.1023.50+4.03+19.14%471532.59%
GS221216P003250002022-09-29 2:56PM EDT2022-12-1638.7027.1027.700.00-12138533.56%
GS230120P003250002022-10-04 2:14PM EDT2023-01-2028.5030.4530.900.00-354632.47%
GS230421P003250002022-10-05 1:09PM EDT2023-04-2138.3036.7537.35+3.25+9.27%53231.07%