UK markets closed
NIKKEI 225
27,049.47 +178.20 (+0.66%) HANG SENG
22,418.97 +189.45 (+0.85%) CRUDE OIL
111.52 +1.95 (+1.78%) GOLD FUTURES
1,821.80 -3.00 (-0.16%) DOW
31,064.37 -373.89 (-1.19%) BTC-GBP
16,823.53 -188.06 (-1.11%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:315.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00315000 | 2022-06-28 1:50PM EDT | 2022-07-01 | 0.60 | 0.51 | 0.64 | -0.28 | -31.82% | 639 | 888 | 36.72% |
| GS220708C00315000 | 2022-06-28 12:42PM EDT | 2022-07-08 | 1.78 | 1.50 | 1.78 | +0.15 | +9.20% | 17 | 162 | 31.15% |
| GS220715C00315000 | 2022-06-28 11:13AM EDT | 2022-07-15 | 3.90 | 3.35 | 3.55 | +0.40 | +11.43% | 28 | 1,261 | 32.91% |
| GS220722C00315000 | 2022-06-28 11:27AM EDT | 2022-07-22 | 5.26 | 5.30 | 5.60 | +0.31 | +6.26% | 30 | 1,728 | 35.43% |
| GS220729C00315000 | 2022-06-27 2:09PM EDT | 2022-07-29 | 5.91 | 6.40 | 7.00 | 0.00 | - | 8 | 45 | 35.63% |
| GS220805C00315000 | 2022-06-28 11:00AM EDT | 2022-08-05 | 9.00 | 7.45 | 8.00 | +1.80 | +25.00% | 2 | 3 | 35.00% |
| GS220819C00315000 | 2022-06-28 1:42PM EDT | 2022-08-19 | 9.50 | 9.50 | 9.80 | +0.43 | +4.74% | 25 | 37 | 34.17% |
| GS220916C00315000 | 2022-06-28 10:07AM EDT | 2022-09-16 | 13.33 | 12.05 | 12.40 | +1.73 | +14.91% | 4 | 43 | 32.40% |
| GS221021C00315000 | 2022-06-28 12:13PM EDT | 2022-10-21 | 15.85 | 15.55 | 15.95 | -0.75 | -4.52% | 2 | 42 | 32.43% |
| GS221118C00315000 | 2022-06-28 9:33AM EDT | 2022-11-18 | 21.85 | 18.15 | 18.50 | +3.35 | +18.11% | 1 | 58 | 32.53% |
| GS221216C00315000 | 2022-06-28 12:27PM EDT | 2022-12-16 | 20.55 | 19.70 | 20.20 | +0.15 | +0.74% | 9 | 31 | 31.84% |
| GS230120C00315000 | 2022-06-28 12:27PM EDT | 2023-01-20 | 22.90 | 21.85 | 22.50 | +2.08 | +9.99% | 7 | 163 | 31.58% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00315000 | 2022-06-28 9:38AM EDT | 2022-07-01 | 9.26 | 13.05 | 13.80 | -5.92 | -39.00% | 3 | 30 | 0.00% |
| GS220708P00315000 | 2022-06-24 12:21PM EDT | 2022-07-08 | 15.55 | 14.25 | 14.95 | 0.00 | - | 3 | 32 | 21.24% |
| GS220715P00315000 | 2022-06-28 12:45PM EDT | 2022-07-15 | 15.26 | 15.90 | 16.35 | -2.04 | -11.79% | 7 | 536 | 25.26% |
| GS220722P00315000 | 2022-06-28 1:16PM EDT | 2022-07-22 | 18.50 | 17.65 | 18.40 | -0.13 | -0.70% | 8 | 1,639 | 29.63% |
| GS220819P00315000 | 2022-06-28 1:22PM EDT | 2022-08-19 | 22.25 | 21.45 | 21.95 | -0.90 | -3.89% | 8 | 15 | 28.99% |
| GS221021P00315000 | 2022-06-24 10:07AM EDT | 2022-10-21 | 30.90 | 28.55 | 29.05 | 0.00 | - | 3 | 86 | 30.49% |
| GS221118P00315000 | 2022-06-22 10:43AM EDT | 2022-11-18 | 40.97 | 30.40 | 31.10 | 0.00 | - | 1 | 55 | 30.13% |
| GS221216P00315000 | 2022-06-28 12:27PM EDT | 2022-12-16 | 32.25 | 33.15 | 33.75 | -15.15 | -31.96% | 8 | 161 | 30.82% |
| GS230120P00315000 | 2022-06-28 12:27PM EDT | 2023-01-20 | 34.05 | 34.75 | 35.45 | -3.25 | -8.71% | 9 | 252 | 29.99% |
© 2022 Yahoo. All rights reserved.
