UK markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.58 -2.18 (-1.95%) GOLD FUTURES
1,819.70 -1.50 (-0.08%) DOW
30,981.61 +34.62 (+0.11%) BTC-GBP
16,544.54 -325.35 (-1.93%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:220.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220916C00220000 | 2022-06-27 2:04PM EDT | 2022-09-16 | 82.10 | 86.05 | 86.90 | 0.00 | - | 5 | 7 | 51.95% |
| GS221118C00220000 | 2022-05-16 12:10AM EDT | 2022-11-18 | 89.22 | 73.50 | 75.40 | 0.00 | - | - | 1 | 0.00% |
| GS221216C00220000 | 2022-06-17 3:51PM EDT | 2022-12-16 | 69.15 | 88.45 | 89.70 | 0.00 | - | 6 | 9 | 44.76% |
| GS230120C00220000 | 2022-06-23 12:30PM EDT | 2023-01-20 | 70.08 | 89.15 | 90.25 | 0.00 | - | 1 | 44 | 42.01% |
| GS230616C00220000 | 2022-06-17 11:21AM EDT | 2023-06-16 | 76.50 | 92.60 | 94.40 | 0.00 | - | 2 | 2 | 38.50% |
| GS240119C00220000 | 2022-06-27 3:08PM EDT | 2024-01-19 | 94.66 | 96.10 | 98.20 | 0.00 | - | 1 | 9 | 34.43% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00220000 | 2022-06-22 9:45AM EDT | 2022-07-01 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 44 | 121.88% |
| GS220708P00220000 | 2022-06-24 10:58AM EDT | 2022-07-08 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 71 | 83.20% |
| GS220715P00220000 | 2022-06-29 10:56AM EDT | 2022-07-15 | 0.08 | 0.03 | 0.09 | -0.01 | -11.11% | 40 | 373 | 58.98% |
| GS220722P00220000 | 2022-06-10 10:59AM EDT | 2022-07-22 | 1.20 | 0.07 | 0.29 | 0.00 | - | - | 1 | 57.03% |
| GS220729P00220000 | 2022-06-22 3:31PM EDT | 2022-07-29 | 1.10 | 0.17 | 1.50 | 0.00 | - | 5 | 16 | 64.28% |
| GS220819P00220000 | 2022-06-29 12:12PM EDT | 2022-08-19 | 1.05 | 0.93 | 1.11 | -0.17 | -13.93% | 3 | 17 | 51.61% |
| GS220916P00220000 | 2022-06-29 1:09PM EDT | 2022-09-16 | 2.00 | 1.90 | 2.09 | -0.16 | -7.41% | 4 | 250 | 48.76% |
| GS221021P00220000 | 2022-06-27 9:30AM EDT | 2022-10-21 | 3.25 | 3.10 | 3.25 | 0.00 | - | 1 | 51 | 45.58% |
| GS221118P00220000 | 2022-06-29 10:42AM EDT | 2022-11-18 | 4.00 | 3.95 | 4.10 | -0.05 | -1.23% | 1 | 60 | 43.68% |
| GS221216P00220000 | 2022-06-29 2:32PM EDT | 2022-12-16 | 5.05 | 5.05 | 5.35 | -4.10 | -44.81% | 1 | 44 | 43.34% |
| GS230120P00220000 | 2022-06-24 12:52PM EDT | 2023-01-20 | 6.35 | 5.85 | 6.05 | 0.00 | - | 9 | 584 | 41.10% |
| GS230317P00220000 | 2022-06-21 12:22PM EDT | 2023-03-17 | 11.05 | 7.55 | 8.05 | 0.00 | - | 2 | 14 | 40.25% |
| GS230616P00220000 | 2022-06-16 10:45AM EDT | 2023-06-16 | 15.60 | 9.95 | 10.60 | 0.00 | - | 2 | 122 | 38.50% |
| GS240119P00220000 | 2022-06-22 11:33AM EDT | 2024-01-19 | 18.35 | 14.45 | 15.25 | 0.00 | - | 825 | 668 | 35.33% |
© 2022 Yahoo. All rights reserved.
