UK Markets closed
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.90 -3.19 (-3.46%) GOLD FUTURES
1,795.40 -20.10 (-1.11%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,979.65 -299.57 (-1.48%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220819C00345000 | 2022-08-11 2:39PM EDT | 2022-08-19 | 10.57 | 10.40 | 10.80 | +8.35 | +376.13% | 119 | 703 | 0.00% |
| GS220826C00345000 | 2022-08-11 9:41AM EDT | 2022-08-26 | 12.04 | 12.15 | 12.80 | +8.34 | +225.41% | 2 | 166 | 23.04% |
| GS220902C00345000 | 2022-08-11 12:56PM EDT | 2022-09-02 | 13.75 | 13.00 | 13.55 | +9.10 | +195.70% | 6 | 408 | 21.29% |
| GS220909C00345000 | 2022-08-11 11:56AM EDT | 2022-09-09 | 13.35 | 13.75 | 14.35 | +8.48 | +174.13% | 9 | 39 | 20.76% |
| GS220916C00345000 | 2022-08-11 2:40PM EDT | 2022-09-16 | 15.12 | 14.95 | 15.35 | +8.72 | +136.25% | 247 | 454 | 21.15% |
| GS220923C00345000 | 2022-08-10 12:02PM EDT | 2022-09-23 | 12.73 | 16.10 | 16.55 | +6.03 | +90.00% | 10 | 44 | 22.09% |
| GS221021C00345000 | 2022-08-11 1:08PM EDT | 2022-10-21 | 21.40 | 21.00 | 21.35 | +9.74 | +83.53% | 27 | 537 | 25.39% |
| GS221118C00345000 | 2022-08-11 9:31AM EDT | 2022-11-18 | 22.75 | 24.75 | 25.15 | +7.02 | +44.63% | 5 | 98 | 26.85% |
| GS221216C00345000 | 2022-08-11 10:43AM EDT | 2022-12-16 | 27.50 | 26.75 | 27.40 | +9.45 | +52.35% | 12 | 308 | 26.46% |
| GS230120C00345000 | 2022-08-11 9:44AM EDT | 2023-01-20 | 30.10 | 30.40 | 30.80 | +8.93 | +42.18% | 4 | 196 | 27.12% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220819P00345000 | 2022-08-11 1:39PM EDT | 2022-08-19 | 1.96 | 2.06 | 2.17 | -9.29 | -82.58% | 598 | 382 | 37.45% |
| GS220826P00345000 | 2022-08-11 1:23PM EDT | 2022-08-26 | 3.55 | 3.70 | 4.00 | -8.45 | -70.42% | 25 | 35 | 32.85% |
| GS220902P00345000 | 2022-08-11 12:42PM EDT | 2022-09-02 | 5.85 | 5.75 | 6.05 | -8.84 | -60.18% | 3 | 5 | 33.26% |
| GS220909P00345000 | 2022-08-11 9:48AM EDT | 2022-09-09 | 6.43 | 6.65 | 7.10 | -11.07 | -63.26% | 1 | 7 | 31.47% |
| GS220916P00345000 | 2022-08-11 1:30PM EDT | 2022-09-16 | 7.83 | 7.95 | 8.25 | -8.77 | -52.83% | 65 | 309 | 30.84% |
| GS220923P00345000 | 2022-08-11 11:05AM EDT | 2022-09-23 | 8.77 | 9.00 | 9.50 | -10.18 | -53.72% | 2 | 30 | 30.86% |
| GS221021P00345000 | 2022-08-11 2:18PM EDT | 2022-10-21 | 13.45 | 13.30 | 13.65 | -6.70 | -33.25% | 15 | 218 | 30.81% |
| GS221118P00345000 | 2022-08-11 2:14PM EDT | 2022-11-18 | 16.30 | 16.25 | 16.55 | -8.95 | -35.45% | 2 | 101 | 30.08% |
| GS221216P00345000 | 2022-08-11 2:10PM EDT | 2022-12-16 | 19.29 | 19.20 | 19.75 | -8.31 | -30.11% | 22 | 90 | 30.48% |
| GS230120P00345000 | 2022-08-11 11:26AM EDT | 2023-01-20 | 22.57 | 22.15 | 22.60 | -7.45 | -24.82% | 76 | 164 | 30.07% |
© 2022 Yahoo. All rights reserved.
