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:370.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00370000 | 2022-05-31 12:16PM EDT | 2022-07-01 | 0.58 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 64.65% |
| GS220708C00370000 | 2022-06-21 1:00PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 59 | 48.88% |
| GS220715C00370000 | 2022-06-24 3:22PM EDT | 2022-07-15 | 0.05 | 0.05 | 0.12 | -0.03 | -37.50% | 6 | 2,552 | 36.91% |
| GS220722C00370000 | 2022-06-13 3:09PM EDT | 2022-07-22 | 0.18 | 0.00 | 0.37 | 0.00 | - | 1 | 5 | 37.79% |
| GS220916C00370000 | 2022-06-24 3:32PM EDT | 2022-09-16 | 1.24 | 1.04 | 1.39 | +0.74 | +148.00% | 9 | 1,523 | 28.26% |
| GS221021C00370000 | 2022-06-23 1:07PM EDT | 2022-10-21 | 1.27 | 2.55 | 2.96 | 0.00 | - | 3 | 41 | 28.80% |
| GS221118C00370000 | 2022-06-22 12:27PM EDT | 2022-11-18 | 2.23 | 3.85 | 4.30 | 0.00 | - | 1 | 34 | 29.00% |
| GS221216C00370000 | 2022-06-24 9:51AM EDT | 2022-12-16 | 4.00 | 4.95 | 5.45 | -0.20 | -4.76% | 2 | 74 | 28.74% |
| GS230120C00370000 | 2022-06-24 2:22PM EDT | 2023-01-20 | 6.58 | 6.30 | 7.10 | +2.94 | +80.77% | 2 | 898 | 28.83% |
| GS230317C00370000 | 2022-06-24 11:41AM EDT | 2023-03-17 | 9.55 | 9.15 | 9.60 | +3.30 | +52.80% | 11 | 57 | 28.83% |
| GS230616C00370000 | 2022-06-24 1:24PM EDT | 2023-06-16 | 13.20 | 12.85 | 14.00 | +4.00 | +43.48% | 6 | 203 | 29.33% |
| GS240119C00370000 | 2022-06-17 3:42PM EDT | 2024-01-19 | 16.85 | 21.00 | 22.55 | 0.00 | - | 55 | 199 | 29.38% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220715P00370000 | 2022-06-24 12:01PM EDT | 2022-07-15 | 67.71 | 66.40 | 68.25 | -13.22 | -16.34% | 140 | 284 | 52.59% |
| GS220916P00370000 | 2022-06-15 3:32PM EDT | 2022-09-16 | 78.36 | 67.95 | 70.60 | 0.00 | - | 7 | 158 | 35.57% |
| GS221021P00370000 | 2022-06-17 10:06AM EDT | 2022-10-21 | 89.25 | 69.10 | 70.80 | 0.00 | - | 1 | 18 | 30.41% |
| GS221118P00370000 | 2022-06-22 10:51AM EDT | 2022-11-18 | 87.65 | 69.90 | 71.55 | 0.00 | - | 3 | 14 | 29.03% |
| GS221216P00370000 | 2022-05-23 11:37AM EDT | 2022-12-16 | 62.63 | 87.30 | 89.05 | 0.00 | - | 1 | 10 | 51.15% |
| GS230120P00370000 | 2022-06-24 1:23PM EDT | 2023-01-20 | 74.77 | 71.85 | 74.25 | -13.65 | -15.44% | 25 | 1,120 | 28.71% |
| GS230317P00370000 | 2022-06-21 1:46PM EDT | 2023-03-17 | 91.10 | 74.45 | 76.80 | 0.00 | - | 1 | 8 | 28.80% |
| GS230616P00370000 | 2022-06-16 12:42PM EDT | 2023-06-16 | 94.92 | 76.95 | 79.25 | 0.00 | - | 1 | 200 | 27.39% |
| GS240119P00370000 | 2022-06-14 3:37PM EDT | 2024-01-19 | 99.44 | 81.45 | 84.55 | 0.00 | - | 14 | 17 | 25.65% |
© 2022 Yahoo. All rights reserved.
