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:310.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00310000 | 2022-06-30 3:59PM EDT | 2022-07-01 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 25.00% |
| GS220708C00310000 | 2022-06-30 3:54PM EDT | 2022-07-08 | 1.23 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| GS220715C00310000 | 2022-06-30 3:08PM EDT | 2022-07-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| GS220722C00310000 | 2022-06-30 1:53PM EDT | 2022-07-22 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GS220729C00310000 | 2022-06-30 2:44PM EDT | 2022-07-29 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GS220805C00310000 | 2022-06-30 9:30AM EDT | 2022-08-05 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS220819C00310000 | 2022-06-30 3:43PM EDT | 2022-08-19 | 9.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GS220916C00310000 | 2022-06-30 12:23PM EDT | 2022-09-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| GS221021C00310000 | 2022-06-29 2:37PM EDT | 2022-10-21 | 19.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GS221118C00310000 | 2022-06-27 9:56AM EDT | 2022-11-18 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS221216C00310000 | 2022-06-29 2:07PM EDT | 2022-12-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS230120C00310000 | 2022-06-30 12:26PM EDT | 2023-01-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 1.56% |
| GS230317C00310000 | 2022-06-30 9:58AM EDT | 2023-03-17 | 24.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS230616C00310000 | 2022-06-29 1:09PM EDT | 2023-06-16 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS240119C00310000 | 2022-06-30 1:13PM EDT | 2024-01-19 | 39.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00310000 | 2022-06-30 3:31PM EDT | 2022-07-01 | 12.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS220708P00310000 | 2022-06-30 3:25PM EDT | 2022-07-08 | 13.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS220715P00310000 | 2022-06-30 3:42PM EDT | 2022-07-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS220722P00310000 | 2022-06-30 9:57AM EDT | 2022-07-22 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS220729P00310000 | 2022-06-28 10:02AM EDT | 2022-07-29 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS220805P00310000 | 2022-06-30 10:01AM EDT | 2022-08-05 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS220819P00310000 | 2022-06-30 12:26PM EDT | 2022-08-19 | 20.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS220916P00310000 | 2022-06-30 1:49PM EDT | 2022-09-16 | 24.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS221021P00310000 | 2022-06-30 12:08PM EDT | 2022-10-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| GS221118P00310000 | 2022-06-30 10:48AM EDT | 2022-11-18 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS221216P00310000 | 2022-06-28 2:39PM EDT | 2022-12-16 | 31.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS230120P00310000 | 2022-06-30 10:26AM EDT | 2023-01-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS230317P00310000 | 2022-06-29 3:58PM EDT | 2023-03-17 | 35.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230616P00310000 | 2022-06-24 3:54PM EDT | 2023-06-16 | 39.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240119P00310000 | 2022-06-28 3:55PM EDT | 2024-01-19 | 48.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
