UK markets open in 7 hours 41 minutes
NIKKEI 225
27,820.40 0.00 (0.00%) HANG SENG
19,518.29 +842.94 (+4.51%) CRUDE OIL
77.44 +0.51 (+0.66%) GOLD FUTURES
1,780.90 -0.40 (-0.02%) DOW
33,947.10 -482.78 (-1.40%) BTC-GBP
13,940.58 -150.55 (-1.07%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:310.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221216C00310000 | 2022-11-30 9:30AM EST | 2022-12-16 | 72.38 | 61.80 | 62.75 | 0.00 | - | 1 | 0 | 62.65% |
| GS221223C00310000 | 2022-11-16 11:31AM EST | 2022-12-23 | 70.70 | 60.75 | 63.50 | 0.00 | - | - | 2 | 61.22% |
| GS221230C00310000 | 2022-11-25 11:52AM EST | 2022-12-30 | 78.62 | 61.10 | 64.15 | 0.00 | - | 1 | 0 | 56.12% |
| GS230120C00310000 | 2022-11-30 11:07AM EST | 2023-01-20 | 70.30 | 64.60 | 65.60 | 0.00 | - | 2 | 1,933 | 47.25% |
| GS230217C00310000 | 2022-11-14 11:53AM EST | 2023-02-17 | 80.57 | 67.35 | 68.55 | 0.00 | - | 1 | 1 | 45.10% |
| GS230317C00310000 | 2022-12-02 1:05PM EST | 2023-03-17 | 76.55 | 69.05 | 69.85 | 0.00 | - | 3 | 216 | 41.06% |
| GS230421C00310000 | 2022-11-17 1:40PM EST | 2023-04-21 | 80.20 | 71.55 | 72.75 | 0.00 | - | 7 | 35 | 40.21% |
| GS230616C00310000 | 2022-11-29 11:32AM EST | 2023-06-16 | 83.59 | 75.80 | 76.95 | 0.00 | - | 20 | 1,047 | 39.30% |
| GS240119C00310000 | 2022-12-05 11:29AM EST | 2024-01-19 | 90.00 | 87.70 | 91.75 | -7.75 | -7.93% | 1 | 191 | 38.99% |
| GS240621C00310000 | 2022-11-02 10:41AM EST | 2024-06-21 | 81.73 | 103.70 | 106.50 | 0.00 | - | 1 | 5 | 42.95% |
| GS250117C00310000 | 2022-11-16 12:18PM EST | 2025-01-17 | 112.12 | 102.80 | 106.65 | 0.00 | - | 1 | 149 | 36.74% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209P00310000 | 2022-11-29 11:57AM EST | 2022-12-09 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 64 | 65.63% |
| GS221216P00310000 | 2022-12-05 3:09PM EST | 2022-12-16 | 0.13 | 0.10 | 0.19 | +0.06 | +85.71% | 5 | 1,347 | 49.71% |
| GS221223P00310000 | 2022-12-05 2:01PM EST | 2022-12-23 | 0.27 | 0.20 | 0.28 | +0.12 | +80.00% | 12 | 28 | 41.26% |
| GS221230P00310000 | 2022-12-02 2:41PM EST | 2022-12-30 | 0.24 | 0.31 | 0.39 | 0.00 | - | 6 | 7 | 36.96% |
| GS230106P00310000 | 2022-11-29 3:47PM EST | 2023-01-06 | 0.58 | 0.52 | 0.62 | 0.00 | - | - | 2 | 35.55% |
| GS230113P00310000 | 2022-12-05 3:51PM EST | 2023-01-13 | 0.91 | 0.80 | 0.97 | +0.30 | +49.18% | 1 | 57 | 35.25% |
| GS230120P00310000 | 2022-12-05 3:44PM EST | 2023-01-20 | 1.59 | 1.49 | 1.57 | +0.44 | +38.26% | 24 | 2,647 | 36.23% |
| GS230217P00310000 | 2022-12-05 11:52AM EST | 2023-02-17 | 3.12 | 3.10 | 3.25 | +0.52 | +20.00% | 26 | 43 | 34.78% |
| GS230317P00310000 | 2022-12-05 3:05PM EST | 2023-03-17 | 5.00 | 4.85 | 5.05 | +0.85 | +20.48% | 12 | 1,094 | 34.13% |
| GS230421P00310000 | 2022-12-05 2:22PM EST | 2023-04-21 | 7.55 | 7.00 | 7.30 | +1.45 | +23.77% | 2 | 249 | 33.68% |
| GS230616P00310000 | 2022-12-05 3:42PM EST | 2023-06-16 | 10.55 | 10.20 | 10.45 | +1.25 | +13.44% | 8 | 851 | 32.87% |
| GS230721P00310000 | 2022-11-30 1:23PM EST | 2023-07-21 | 11.50 | 11.55 | 12.60 | 0.00 | - | - | 10 | 32.88% |
| GS230915P00310000 | 2022-12-02 12:14PM EST | 2023-09-15 | 13.10 | 14.05 | 14.60 | 0.00 | - | 104 | 115 | 31.58% |
| GS240119P00310000 | 2022-12-01 11:28AM EST | 2024-01-19 | 18.60 | 18.80 | 21.00 | 0.00 | - | 24 | 432 | 31.66% |
| GS240621P00310000 | 2022-10-24 2:01PM EST | 2024-06-21 | 39.95 | 22.00 | 23.90 | 0.00 | - | 1 | 6 | 29.00% |
| GS250117P00310000 | 2022-11-16 12:39PM EST | 2025-01-17 | 30.17 | 29.55 | 31.65 | 0.00 | - | 1 | 45 | 29.22% |
© 2022 Yahoo. All rights reserved.
