The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00280000 | 2022-10-03 11:52AM EDT | 2022-10-07 | 20.03 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| GS221014C00280000 | 2022-09-27 12:20PM EDT | 2022-10-14 | 16.92 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GS221021C00280000 | 2022-10-04 11:05AM EDT | 2022-10-21 | 34.00 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| GS221028C00280000 | 2022-09-27 1:48PM EDT | 2022-10-28 | 20.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GS221118C00280000 | 2022-10-03 2:29PM EDT | 2022-11-18 | 29.80 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GS221216C00280000 | 2022-09-30 12:17PM EDT | 2022-12-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| GS230120C00280000 | 2022-10-04 1:27PM EDT | 2023-01-20 | 45.20 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 0.00% |
| GS230317C00280000 | 2022-09-30 3:37PM EDT | 2023-03-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| GS230616C00280000 | 2022-09-30 3:04PM EDT | 2023-06-16 | 43.30 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| GS240119C00280000 | 2022-10-04 11:05AM EDT | 2024-01-19 | 64.95 | 0.00 | 0.00 | 0.00 | - | 56 | 443 | 0.00% |
| GS240621C00280000 | 2022-10-04 10:22AM EDT | 2024-06-21 | 69.55 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GS250117C00280000 | 2022-10-04 10:54AM EDT | 2025-01-17 | 75.30 | 0.00 | 0.00 | 0.00 | - | 71 | 43 | 0.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007P00280000 | 2022-10-04 3:51PM EDT | 2022-10-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 374 | 25.00% |
| GS221014P00280000 | 2022-10-04 3:42PM EDT | 2022-10-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 45 | 165 | 12.50% |
| GS221021P00280000 | 2022-10-04 3:10PM EDT | 2022-10-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 62 | 1,495 | 12.50% |
| GS221028P00280000 | 2022-10-04 3:36PM EDT | 2022-10-28 | 3.02 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 12.50% |
| GS221104P00280000 | 2022-10-04 2:51PM EDT | 2022-11-04 | 3.77 | 0.00 | 0.00 | 0.00 | - | 21 | 19 | 6.25% |
| GS221118P00280000 | 2022-10-04 1:50PM EDT | 2022-11-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 42 | 645 | 6.25% |
| GS221216P00280000 | 2022-10-04 12:34PM EDT | 2022-12-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 42 | 741 | 6.25% |
| GS230120P00280000 | 2022-10-04 2:50PM EDT | 2023-01-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,101 | 6.25% |
| GS230317P00280000 | 2022-10-04 3:41PM EDT | 2023-03-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 3.13% |
| GS230421P00280000 | 2022-10-04 12:02PM EDT | 2023-04-21 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| GS230616P00280000 | 2022-10-04 2:29PM EDT | 2023-06-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 618 | 3.13% |
| GS240119P00280000 | 2022-10-03 9:37AM EDT | 2024-01-19 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,083 | 1.56% |
| GS240621P00280000 | 2022-09-02 9:31AM EDT | 2024-06-21 | 28.30 | 38.65 | 41.80 | 0.00 | - | 4 | 13 | 37.47% |
| GS250117P00280000 | 2022-10-04 3:58PM EDT | 2025-01-17 | 36.43 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 1.56% |
© 2022 Yahoo. All rights reserved.
