The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:315.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220930C00315000 | 2022-09-26 11:27AM EDT | 2022-09-30 | 0.48 | 0.43 | 0.52 | -1.05 | -68.63% | 51 | 366 | 39.43% |
| GS221007C00315000 | 2022-09-26 11:20AM EDT | 2022-10-07 | 1.81 | 1.65 | 1.75 | -1.19 | -39.67% | 12 | 51 | 36.38% |
| GS221014C00315000 | 2022-09-23 3:40PM EDT | 2022-10-14 | 4.90 | 3.15 | 3.55 | 0.00 | - | 48 | 37 | 38.20% |
| GS221021C00315000 | 2022-09-26 10:19AM EDT | 2022-10-21 | 6.50 | 5.05 | 5.35 | -0.80 | -10.96% | 9 | 192 | 39.61% |
| GS221028C00315000 | 2022-09-26 9:54AM EDT | 2022-10-28 | 8.30 | 6.10 | 6.75 | +0.27 | +3.36% | 1 | 2 | 39.67% |
| GS221104C00315000 | 2022-09-26 10:59AM EDT | 2022-11-04 | 8.55 | 7.20 | 7.75 | -1.30 | -13.20% | 2 | 6 | 38.88% |
| GS221118C00315000 | 2022-09-26 10:13AM EDT | 2022-11-18 | 10.65 | 9.30 | 9.65 | -0.85 | -7.39% | 3 | 300 | 38.01% |
| GS221216C00315000 | 2022-09-26 11:28AM EDT | 2022-12-16 | 12.00 | 11.75 | 12.10 | -2.65 | -18.09% | 10 | 94 | 35.48% |
| GS230120C00315000 | 2022-09-26 10:32AM EDT | 2023-01-20 | 16.75 | 15.45 | 16.25 | -0.50 | -2.90% | 7 | 718 | 36.12% |
| GS230421C00315000 | 2022-09-23 12:09PM EDT | 2023-04-21 | 24.25 | 22.20 | 22.95 | 0.00 | - | 2 | 5 | 34.73% |
| GS240621C00315000 | 2022-09-23 11:34AM EDT | 2024-06-21 | 46.90 | 42.50 | 45.10 | 0.00 | - | 5 | 13 | 34.14% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220930P00315000 | 2022-09-26 10:57AM EDT | 2022-09-30 | 16.61 | 18.75 | 19.65 | +2.29 | +15.99% | 7 | 151 | 0.00% |
| GS221007P00315000 | 2022-09-23 3:29PM EDT | 2022-10-07 | 18.25 | 19.45 | 20.60 | 0.00 | - | 18 | 55 | 29.82% |
| GS221014P00315000 | 2022-09-23 11:59AM EDT | 2022-10-14 | 19.07 | 21.15 | 22.15 | -0.28 | -1.45% | 3 | 84 | 32.97% |
| GS221021P00315000 | 2022-09-26 11:06AM EDT | 2022-10-21 | 22.09 | 23.15 | 23.65 | +0.23 | +1.05% | 2 | 673 | 34.42% |
| GS221028P00315000 | 2022-09-22 11:13AM EDT | 2022-10-28 | 14.32 | 23.50 | 24.65 | 0.00 | - | 7 | 52 | 33.97% |
| GS221118P00315000 | 2022-09-26 11:09AM EDT | 2022-11-18 | 25.80 | 26.35 | 27.10 | +1.52 | +6.26% | 4 | 330 | 32.72% |
| GS221216P00315000 | 2022-09-23 3:00PM EDT | 2022-12-16 | 30.26 | 30.55 | 30.95 | 0.00 | - | 95 | 233 | 33.97% |
| GS230120P00315000 | 2022-09-26 9:41AM EDT | 2023-01-20 | 31.25 | 33.00 | 33.65 | -1.35 | -4.14% | 1 | 336 | 32.66% |
| GS230421P00315000 | 2022-09-26 11:17AM EDT | 2023-04-21 | 38.80 | 38.80 | 39.55 | +8.85 | +29.55% | 2 | 24 | 31.27% |
| GS240621P00315000 | 2022-07-25 10:26AM EDT | 2024-06-21 | 44.75 | 39.85 | 41.60 | 0.00 | - | - | 3 | 19.25% |
© 2022 Yahoo. All rights reserved.
