The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:285.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220930C00285000 | 2022-09-23 10:29AM EDT | 2022-09-30 | 19.50 | 12.80 | 13.65 | 0.00 | - | 1 | 0 | 53.25% |
| GS221021C00285000 | 2022-09-23 3:04PM EDT | 2022-10-21 | 22.42 | 19.75 | 20.15 | 0.00 | - | 2 | 37 | 46.27% |
| GS221028C00285000 | 2022-09-23 10:26AM EDT | 2022-10-28 | 26.10 | 20.60 | 21.90 | 0.00 | - | 1 | 0 | 46.30% |
| GS221118C00285000 | 2022-09-23 9:43AM EDT | 2022-11-18 | 32.15 | 23.90 | 24.60 | 0.00 | - | 7 | 24 | 42.45% |
| GS221216C00285000 | 2022-09-26 11:19AM EDT | 2022-12-16 | 27.79 | 26.40 | 27.45 | -2.56 | -8.43% | 2 | 94 | 39.77% |
| GS230120C00285000 | 2022-09-20 10:51AM EDT | 2023-01-20 | 49.55 | 30.65 | 31.25 | 0.00 | - | 2 | 30 | 39.21% |
| GS240621C00285000 | 2022-09-20 10:54AM EDT | 2024-06-21 | 75.27 | 55.90 | 58.60 | 0.00 | - | 251 | 246 | 35.12% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220930P00285000 | 2022-09-26 11:38AM EDT | 2022-09-30 | 2.30 | 2.21 | 2.41 | +0.30 | +15.00% | 134 | 221 | 46.66% |
| GS221007P00285000 | 2022-09-26 11:15AM EDT | 2022-10-07 | 4.05 | 4.30 | 4.60 | -0.20 | -4.71% | 30 | 45 | 42.31% |
| GS221014P00285000 | 2022-09-26 11:27AM EDT | 2022-10-14 | 6.42 | 6.35 | 6.95 | +0.42 | +7.00% | 3 | 114 | 43.34% |
| GS221021P00285000 | 2022-09-26 11:37AM EDT | 2022-10-21 | 8.52 | 8.35 | 8.80 | +1.47 | +20.85% | 15 | 322 | 43.40% |
| GS221028P00285000 | 2022-09-26 11:22AM EDT | 2022-10-28 | 9.34 | 9.65 | 9.90 | +0.44 | +4.94% | 3 | 39 | 41.83% |
| GS221104P00285000 | 2022-09-23 2:08PM EDT | 2022-11-04 | 9.60 | 10.45 | 11.35 | 0.00 | - | 8 | 8 | 41.93% |
| GS221118P00285000 | 2022-09-26 10:16AM EDT | 2022-11-18 | 10.95 | 12.65 | 13.05 | +0.15 | +1.39% | 1 | 171 | 40.04% |
| GS221216P00285000 | 2022-09-26 10:52AM EDT | 2022-12-16 | 14.84 | 16.15 | 16.60 | -1.31 | -8.11% | 11 | 110 | 39.14% |
| GS230120P00285000 | 2022-09-26 10:57AM EDT | 2023-01-20 | 17.96 | 19.35 | 19.75 | -0.14 | -0.77% | 2 | 202 | 37.67% |
| GS230421P00285000 | 2022-09-26 11:36AM EDT | 2023-04-21 | 24.75 | 24.75 | 25.40 | +0.68 | +2.83% | 1 | 45 | 34.85% |
| GS240621P00285000 | 2022-08-09 2:14PM EDT | 2024-06-21 | 29.00 | 28.00 | 30.80 | 0.00 | - | - | 2 | 23.56% |
© 2022 Yahoo. All rights reserved.
