UK Markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.50 -2.26 (-2.02%) GOLD FUTURES
1,819.90 -1.30 (-0.07%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,629.10 -166.27 (-0.99%)
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:250.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220708C00250000 | 2022-06-10 3:01PM EDT | 2022-07-08 | 42.20 | 52.70 | 54.45 | 0.00 | - | 2 | 1 | 60.94% |
| GS220715C00250000 | 2022-06-29 12:28PM EDT | 2022-07-15 | 53.50 | 53.05 | 54.75 | +2.85 | +5.63% | 1 | 13 | 53.49% |
| GS220722C00250000 | 2022-06-16 11:21AM EDT | 2022-07-22 | 37.20 | 53.10 | 55.35 | 0.00 | - | 2 | 1 | 59.64% |
| GS220729C00250000 | 2022-06-14 10:03AM EDT | 2022-07-29 | 43.00 | 54.15 | 56.35 | 0.00 | - | 2 | 2 | 51.78% |
| GS220819C00250000 | 2022-06-28 12:35PM EDT | 2022-08-19 | 55.90 | 55.85 | 57.40 | 0.00 | - | 2 | 3 | 49.96% |
| GS220916C00250000 | 2022-06-28 11:39AM EDT | 2022-09-16 | 56.17 | 57.10 | 58.60 | 0.00 | - | 2 | 73 | 44.06% |
| GS221021C00250000 | 2022-06-14 2:32PM EDT | 2022-10-21 | 47.10 | 59.15 | 60.80 | 0.00 | - | 2 | 15 | 42.01% |
| GS221118C00250000 | 2022-06-23 10:39AM EDT | 2022-11-18 | 46.43 | 60.95 | 62.30 | 0.00 | - | 1 | 18 | 40.67% |
| GS221216C00250000 | 2022-06-29 3:08PM EDT | 2022-12-16 | 63.40 | 61.80 | 63.55 | +14.80 | +30.45% | 1 | 6 | 39.39% |
| GS230120C00250000 | 2022-06-28 12:24PM EDT | 2023-01-20 | 63.60 | 63.15 | 64.65 | 0.00 | - | 4 | 219 | 37.61% |
| GS230317C00250000 | 2022-06-24 10:01AM EDT | 2023-03-17 | 63.00 | 65.20 | 67.20 | 0.00 | - | 1 | 15 | 36.77% |
| GS230616C00250000 | 2022-06-29 9:42AM EDT | 2023-06-16 | 67.88 | 68.85 | 70.55 | -3.82 | -5.33% | 1 | 25 | 35.41% |
| GS240119C00250000 | 2022-06-29 11:31AM EDT | 2024-01-19 | 76.20 | 74.45 | 77.00 | -2.50 | -3.18% | 1 | 105 | 33.30% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00250000 | 2022-06-29 3:48PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 208 | 73.44% |
| GS220708P00250000 | 2022-06-29 11:16AM EDT | 2022-07-08 | 0.05 | 0.02 | 0.21 | -0.10 | -66.67% | 1 | 35 | 52.83% |
| GS220715P00250000 | 2022-06-29 2:13PM EDT | 2022-07-15 | 0.32 | 0.31 | 0.48 | +0.02 | +6.67% | 16 | 416 | 50.93% |
| GS220722P00250000 | 2022-06-27 3:41PM EDT | 2022-07-22 | 1.16 | 0.85 | 0.99 | 0.00 | - | 3 | 541 | 49.71% |
| GS220729P00250000 | 2022-06-28 11:37AM EDT | 2022-07-29 | 1.40 | 1.22 | 1.51 | 0.00 | - | 6 | 75 | 48.33% |
| GS220805P00250000 | 2022-06-28 9:36AM EDT | 2022-08-05 | 1.49 | 1.67 | 1.97 | 0.00 | - | 1 | 6 | 46.78% |
| GS220819P00250000 | 2022-06-29 2:19PM EDT | 2022-08-19 | 2.56 | 2.62 | 2.82 | -0.54 | -17.42% | 17 | 214 | 44.29% |
| GS220916P00250000 | 2022-06-29 12:28PM EDT | 2022-09-16 | 4.80 | 4.55 | 4.85 | -0.30 | -5.88% | 1 | 665 | 42.63% |
| GS221021P00250000 | 2022-06-27 9:35AM EDT | 2022-10-21 | 6.80 | 6.55 | 6.90 | 0.00 | - | 1 | 145 | 40.60% |
| GS221118P00250000 | 2022-06-29 2:21PM EDT | 2022-11-18 | 7.85 | 7.95 | 8.35 | -0.74 | -8.61% | 3 | 287 | 39.37% |
| GS221216P00250000 | 2022-06-29 2:04PM EDT | 2022-12-16 | 9.45 | 9.55 | 10.10 | -0.75 | -7.35% | 1 | 38 | 39.12% |
| GS230120P00250000 | 2022-06-29 11:12AM EDT | 2023-01-20 | 10.87 | 10.75 | 11.40 | +0.07 | +0.65% | 2 | 697 | 37.68% |
| GS230317P00250000 | 2022-06-27 11:16AM EDT | 2023-03-17 | 13.75 | 13.10 | 13.70 | 0.00 | - | 1 | 101 | 36.50% |
| GS230616P00250000 | 2022-06-28 1:32PM EDT | 2023-06-16 | 17.25 | 16.60 | 17.55 | 0.00 | - | 5 | 218 | 35.74% |
| GS240119P00250000 | 2022-06-29 2:52PM EDT | 2024-01-19 | 22.55 | 22.10 | 23.80 | -1.25 | -5.25% | 201 | 540 | 33.40% |
© 2022 Yahoo. All rights reserved.
