UK markets closed
NIKKEI 225
27,049.47 +178.20 (+0.66%) HANG SENG
22,418.97 +189.45 (+0.85%) CRUDE OIL
111.81 +2.24 (+2.04%) GOLD FUTURES
1,821.20 -3.60 (-0.20%) DOW
31,008.00 -430.26 (-1.37%) BTC-GBP
16,668.93 -471.51 (-2.75%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:325.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00325000 | 2022-06-28 1:04PM EDT | 2022-07-01 | 0.12 | 0.01 | 0.11 | -0.01 | -7.69% | 130 | 478 | 38.67% |
| GS220708C00325000 | 2022-06-28 10:19AM EDT | 2022-07-08 | 0.48 | 0.27 | 0.34 | -0.17 | -26.15% | 38 | 117 | 28.57% |
| GS220715C00325000 | 2022-06-28 2:56PM EDT | 2022-07-15 | 1.15 | 1.04 | 1.12 | -0.03 | -2.54% | 94 | 778 | 29.82% |
| GS220722C00325000 | 2022-06-28 1:21PM EDT | 2022-07-22 | 2.57 | 2.20 | 2.41 | -0.08 | -3.02% | 42 | 445 | 32.35% |
| GS220729C00325000 | 2022-06-28 9:48AM EDT | 2022-07-29 | 4.70 | 3.00 | 3.35 | +0.65 | +16.05% | 3 | 45 | 32.39% |
| GS220805C00325000 | 2022-06-28 1:41PM EDT | 2022-08-05 | 4.44 | 3.85 | 4.20 | +0.09 | +2.07% | 2 | 23 | 32.23% |
| GS220819C00325000 | 2022-06-28 2:20PM EDT | 2022-08-19 | 5.67 | 5.35 | 5.60 | -0.22 | -3.74% | 31 | 51 | 31.46% |
| GS220916C00325000 | 2022-06-28 1:40PM EDT | 2022-09-16 | 8.33 | 7.60 | 7.90 | +0.18 | +2.21% | 24 | 128 | 30.20% |
| GS221021C00325000 | 2022-06-28 11:53AM EDT | 2022-10-21 | 11.50 | 10.85 | 11.05 | -0.30 | -2.54% | 3 | 409 | 30.37% |
| GS221118C00325000 | 2022-06-28 12:26PM EDT | 2022-11-18 | 14.65 | 13.15 | 13.50 | +1.07 | +7.88% | 8 | 280 | 30.73% |
| GS221216C00325000 | 2022-06-28 1:34PM EDT | 2022-12-16 | 15.70 | 14.70 | 15.10 | -0.65 | -3.98% | 20 | 41 | 30.16% |
| GS230120C00325000 | 2022-06-28 12:27PM EDT | 2023-01-20 | 18.65 | 16.70 | 17.30 | +0.01 | +0.05% | 15 | 86 | 30.02% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00325000 | 2022-06-15 10:45AM EDT | 2022-07-01 | 35.15 | 25.15 | 26.05 | 0.00 | - | 10 | 4 | 50.10% |
| GS220708P00325000 | 2022-06-23 12:57PM EDT | 2022-07-08 | 45.59 | 25.50 | 26.15 | 0.00 | - | 4 | 17 | 36.87% |
| GS220715P00325000 | 2022-06-28 11:50AM EDT | 2022-07-15 | 24.37 | 26.00 | 26.70 | -0.98 | -3.87% | 21 | 457 | 32.80% |
| GS220722P00325000 | 2022-06-24 10:28AM EDT | 2022-07-22 | 22.47 | 27.20 | 27.85 | -6.55 | -22.57% | 2 | 16 | 33.68% |
| GS220729P00325000 | 2022-06-24 11:43AM EDT | 2022-07-29 | 26.10 | 27.80 | 28.80 | 0.00 | - | 2 | 23 | 33.51% |
| GS220819P00325000 | 2022-06-28 12:43PM EDT | 2022-08-19 | 27.80 | 29.90 | 30.45 | -1.58 | -5.38% | 2 | 5 | 30.65% |
| GS220916P00325000 | 2022-06-24 10:26AM EDT | 2022-09-16 | 35.25 | 33.75 | 34.35 | 0.00 | - | 2 | 2 | 32.77% |
| GS221021P00325000 | 2022-06-23 12:01PM EDT | 2022-10-21 | 50.00 | 36.50 | 37.00 | 0.00 | - | 1 | 75 | 31.65% |
| GS221118P00325000 | 2022-06-09 12:41PM EDT | 2022-11-18 | 33.75 | 38.10 | 38.70 | 0.00 | - | 1 | 21 | 30.81% |
| GS221216P00325000 | 2022-06-28 10:10AM EDT | 2022-12-16 | 36.80 | 40.60 | 41.45 | -8.89 | -19.46% | 150 | 26 | 31.68% |
| GS230120P00325000 | 2022-06-28 12:27PM EDT | 2023-01-20 | 39.81 | 42.30 | 43.00 | -13.54 | -25.38% | 9 | 187 | 30.66% |
© 2022 Yahoo. All rights reserved.
