The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221021C00220000 | 2022-08-30 3:26PM EDT | 2022-10-21 | 114.03 | 75.45 | 77.30 | 0.00 | - | 2 | 0 | 0.00% |
| GS221118C00220000 | 2022-09-16 12:32PM EDT | 2022-11-18 | 105.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS221216C00220000 | 2022-08-19 12:50PM EDT | 2022-12-16 | 129.15 | 107.35 | 110.70 | 0.00 | - | 2 | 7 | 100.76% |
| GS230120C00220000 | 2022-06-23 12:30PM EDT | 2023-01-20 | 70.08 | 106.30 | 107.90 | 0.00 | - | 1 | 44 | 78.00% |
| GS230317C00220000 | 2022-09-29 11:24AM EDT | 2023-03-17 | 82.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GS230421C00220000 | 2022-09-23 10:23AM EDT | 2023-04-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS230616C00220000 | 2022-07-29 3:50PM EDT | 2023-06-16 | 119.18 | 119.75 | 123.15 | 0.00 | - | 1 | 3 | 72.45% |
| GS240119C00220000 | 2022-09-19 12:05PM EDT | 2024-01-19 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GS240621C00220000 | 2022-10-04 11:08AM EDT | 2024-06-21 | 109.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00220000 | 2022-10-04 3:46PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 323 | 50.00% |
| GS221014P00220000 | 2022-10-03 3:40PM EDT | 2022-10-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| GS221021P00220000 | 2022-10-03 2:33PM EDT | 2022-10-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 25.00% |
| GS221028P00220000 | 2022-09-30 3:16PM EDT | 2022-10-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| GS221104P00220000 | 2022-10-03 9:30AM EDT | 2022-11-04 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| GS221118P00220000 | 2022-10-04 10:56AM EDT | 2022-11-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 60 | 505 | 25.00% |
| GS221216P00220000 | 2022-09-23 9:52AM EDT | 2022-12-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| GS230120P00220000 | 2022-10-04 10:11AM EDT | 2023-01-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 1,201 | 12.50% |
| GS230317P00220000 | 2022-09-30 10:17AM EDT | 2023-03-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 12.50% |
| GS230421P00220000 | 2022-09-29 10:39AM EDT | 2023-04-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 12.50% |
| GS230616P00220000 | 2022-10-04 10:51AM EDT | 2023-06-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 28 | 1,933 | 6.25% |
| GS240119P00220000 | 2022-10-04 10:47AM EDT | 2024-01-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 854 | 6.25% |
| GS240621P00220000 | 2022-09-30 2:52PM EDT | 2024-06-21 | 19.75 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| GS250117P00220000 | 2022-09-12 11:00AM EDT | 2025-01-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2022 Yahoo. All rights reserved.
