UK markets closed
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.71 -2.05 (-1.83%) GOLD FUTURES
1,820.40 -0.80 (-0.04%) DOW
31,023.39 +76.40 (+0.25%) BTC-GBP
16,531.09 -344.04 (-2.04%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:280.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00280000 | 2022-06-29 10:37AM EDT | 2022-07-01 | 24.55 | 25.25 | 26.15 | -1.58 | -6.05% | 1 | 23 | 84.33% |
| GS220708C00280000 | 2022-06-29 12:03PM EDT | 2022-07-08 | 25.50 | 25.85 | 26.75 | +3.60 | +16.44% | 1 | 26 | 51.44% |
| GS220715C00280000 | 2022-06-29 1:48PM EDT | 2022-07-15 | 26.80 | 27.05 | 27.80 | +4.05 | +17.80% | 5 | 411 | 48.23% |
| GS220722C00280000 | 2022-06-29 9:58AM EDT | 2022-07-22 | 30.00 | 28.85 | 29.75 | +5.15 | +20.72% | 3 | 21 | 49.07% |
| GS220729C00280000 | 2022-06-17 2:07PM EDT | 2022-07-29 | 17.25 | 29.75 | 31.15 | 0.00 | - | 10 | 0 | 48.19% |
| GS220805C00280000 | 2022-06-28 9:35AM EDT | 2022-08-05 | 33.16 | 30.75 | 32.05 | 0.00 | - | 2 | 3 | 46.36% |
| GS220819C00280000 | 2022-06-29 1:51PM EDT | 2022-08-19 | 32.65 | 32.85 | 33.35 | +2.55 | +8.47% | 2 | 31 | 43.04% |
| GS220916C00280000 | 2022-06-28 11:11AM EDT | 2022-09-16 | 34.75 | 35.05 | 35.70 | 0.00 | - | 6 | 196 | 39.55% |
| GS221021C00280000 | 2022-06-23 3:32PM EDT | 2022-10-21 | 25.57 | 38.05 | 38.60 | 0.00 | - | 2 | 26 | 37.84% |
| GS221118C00280000 | 2022-06-24 2:07PM EDT | 2022-11-18 | 37.95 | 40.20 | 40.90 | 0.00 | - | 1 | 12 | 37.34% |
| GS221216C00280000 | 2022-06-28 1:54PM EDT | 2022-12-16 | 39.45 | 41.50 | 42.40 | 0.00 | - | 3 | 15 | 36.15% |
| GS230120C00280000 | 2022-06-28 3:09PM EDT | 2023-01-20 | 39.60 | 43.75 | 44.45 | 0.00 | - | 4 | 432 | 35.43% |
| GS230317C00280000 | 2022-06-23 3:02PM EDT | 2023-03-17 | 33.69 | 46.75 | 47.40 | 0.00 | - | 4 | 17 | 34.57% |
| GS230616C00280000 | 2022-06-17 2:12PM EDT | 2023-06-16 | 40.95 | 51.10 | 52.00 | 0.00 | - | 5 | 111 | 33.99% |
| GS240119C00280000 | 2022-06-23 2:23PM EDT | 2024-01-19 | 45.91 | 58.50 | 59.75 | 0.00 | - | 2 | 421 | 32.30% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00280000 | 2022-06-29 2:30PM EDT | 2022-07-01 | 0.09 | 0.08 | 0.11 | -0.26 | -74.29% | 231 | 706 | 46.09% |
| GS220708P00280000 | 2022-06-29 1:20PM EDT | 2022-07-08 | 1.01 | 0.72 | 0.85 | -0.43 | -29.86% | 14 | 141 | 38.45% |
| GS220715P00280000 | 2022-06-29 2:34PM EDT | 2022-07-15 | 1.86 | 1.85 | 1.94 | -0.97 | -34.28% | 37 | 3,276 | 37.83% |
| GS220722P00280000 | 2022-06-29 2:17PM EDT | 2022-07-22 | 3.40 | 3.25 | 3.55 | -0.48 | -12.37% | 6 | 255 | 39.95% |
| GS220729P00280000 | 2022-06-29 2:21PM EDT | 2022-07-29 | 4.45 | 4.15 | 4.55 | -1.07 | -19.38% | 35 | 193 | 39.11% |
| GS220819P00280000 | 2022-06-29 12:23PM EDT | 2022-08-19 | 7.38 | 6.80 | 7.00 | +0.23 | +3.22% | 16 | 337 | 37.11% |
| GS220916P00280000 | 2022-06-29 1:18PM EDT | 2022-09-16 | 10.80 | 9.90 | 10.10 | -0.65 | -5.68% | 4 | 980 | 36.50% |
| GS221021P00280000 | 2022-06-29 9:35AM EDT | 2022-10-21 | 14.00 | 12.80 | 13.15 | -0.40 | -2.78% | 6 | 577 | 35.62% |
| GS221118P00280000 | 2022-06-29 11:01AM EDT | 2022-11-18 | 15.10 | 14.60 | 14.90 | -1.20 | -7.36% | 9 | 95 | 34.56% |
| GS221216P00280000 | 2022-06-28 10:33AM EDT | 2022-12-16 | 16.50 | 16.85 | 17.35 | 0.00 | - | 2 | 36 | 34.91% |
| GS230120P00280000 | 2022-06-28 3:08PM EDT | 2023-01-20 | 20.45 | 18.35 | 19.00 | 0.00 | - | 8 | 2,570 | 33.82% |
| GS230317P00280000 | 2022-06-27 11:16AM EDT | 2023-03-17 | 22.65 | 21.25 | 22.10 | 0.00 | - | 1 | 183 | 33.32% |
| GS230616P00280000 | 2022-06-27 2:40PM EDT | 2023-06-16 | 26.65 | 25.55 | 26.50 | 0.00 | - | 2 | 447 | 32.74% |
| GS240119P00280000 | 2022-06-28 3:57PM EDT | 2024-01-19 | 34.75 | 32.10 | 33.75 | 0.00 | - | 91 | 1,022 | 30.98% |
© 2022 Yahoo. All rights reserved.
