UK markets closed
NIKKEI 225
27,820.40 +42.50 (+0.15%) HANG SENG
19,518.29 +842.94 (+4.51%) CRUDE OIL
77.41 +0.48 (+0.62%) GOLD FUTURES
1,780.90 -0.40 (-0.02%) DOW
33,947.10 -482.78 (-1.40%) BTC-GBP
13,923.93 -195.98 (-1.39%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209C00370000 | 2022-12-05 3:58PM EST | 2022-12-09 | 5.10 | 4.80 | 5.10 | -6.09 | -54.42% | 446 | 71 | 24.76% |
| GS221216C00370000 | 2022-12-05 3:50PM EST | 2022-12-16 | 8.30 | 8.30 | 8.55 | -6.10 | -42.36% | 319 | 1,312 | 28.92% |
| GS221223C00370000 | 2022-12-05 11:56AM EST | 2022-12-23 | 9.37 | 9.25 | 10.00 | -10.08 | -51.83% | 5 | 49 | 27.29% |
| GS221230C00370000 | 2022-12-05 3:44PM EST | 2022-12-30 | 10.50 | 10.65 | 11.25 | -6.20 | -37.13% | 40 | 28 | 26.50% |
| GS230106C00370000 | 2022-12-05 3:50PM EST | 2023-01-06 | 12.45 | 12.05 | 12.85 | -8.38 | -40.23% | 5 | 5 | 27.13% |
| GS230120C00370000 | 2022-12-05 3:35PM EST | 2023-01-20 | 16.08 | 16.55 | 16.90 | -5.47 | -25.38% | 108 | 4,939 | 30.38% |
| GS230217C00370000 | 2022-12-05 2:30PM EST | 2023-02-17 | 20.75 | 21.55 | 22.00 | -6.17 | -22.92% | 17 | 19 | 31.67% |
| GS230317C00370000 | 2022-12-05 3:26PM EST | 2023-03-17 | 23.60 | 24.55 | 24.95 | -6.10 | -20.54% | 41 | 1,214 | 30.79% |
| GS230421C00370000 | 2022-12-05 12:16PM EST | 2023-04-21 | 29.10 | 29.20 | 29.70 | -6.30 | -17.80% | 2 | 95 | 31.85% |
| GS230616C00370000 | 2022-12-05 3:39PM EST | 2023-06-16 | 34.57 | 34.80 | 35.55 | -6.13 | -15.06% | 25 | 1,156 | 32.31% |
| GS230721C00370000 | 2022-11-23 1:55PM EST | 2023-07-21 | 46.70 | 37.90 | 38.85 | 0.00 | - | - | 36 | 32.58% |
| GS230915C00370000 | 2022-12-05 3:02PM EST | 2023-09-15 | 42.55 | 42.50 | 43.40 | -7.35 | -14.73% | 33 | 55 | 32.72% |
| GS240119C00370000 | 2022-12-01 10:36AM EST | 2024-01-19 | 59.40 | 51.45 | 53.85 | 0.00 | - | 1 | 439 | 33.99% |
| GS240621C00370000 | 2022-11-17 2:11PM EST | 2024-06-21 | 67.87 | 60.60 | 62.95 | 0.00 | - | 3 | 420 | 34.03% |
| GS250117C00370000 | 2022-12-01 12:46PM EST | 2025-01-17 | 77.80 | 69.45 | 73.60 | 0.00 | - | 2 | 71 | 34.12% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209P00370000 | 2022-12-05 3:59PM EST | 2022-12-09 | 3.01 | 2.91 | 3.20 | +2.04 | +210.31% | 2,754 | 958 | 22.66% |
| GS221216P00370000 | 2022-12-05 3:59PM EST | 2022-12-16 | 6.24 | 6.15 | 6.40 | +2.86 | +84.62% | 846 | 815 | 26.64% |
| GS221223P00370000 | 2022-12-05 3:22PM EST | 2022-12-23 | 8.21 | 7.05 | 7.50 | +3.76 | +84.49% | 30 | 181 | 24.45% |
| GS221230P00370000 | 2022-12-05 3:19PM EST | 2022-12-30 | 8.90 | 8.00 | 8.35 | +3.95 | +79.80% | 57 | 136 | 23.05% |
| GS230106P00370000 | 2022-12-05 3:57PM EST | 2023-01-06 | 9.25 | 9.15 | 9.60 | +2.45 | +36.03% | 16 | 31 | 23.29% |
| GS230113P00370000 | 2022-12-05 2:22PM EST | 2023-01-13 | 11.90 | 10.45 | 11.00 | +4.35 | +57.62% | 159 | 19 | 24.02% |
| GS230120P00370000 | 2022-12-05 3:56PM EST | 2023-01-20 | 12.95 | 12.85 | 13.15 | +3.20 | +32.82% | 303 | 1,524 | 26.22% |
| GS230217P00370000 | 2022-12-05 3:47PM EST | 2023-02-17 | 17.28 | 16.55 | 16.90 | +4.00 | +30.12% | 112 | 171 | 26.36% |
| GS230317P00370000 | 2022-12-05 3:48PM EST | 2023-03-17 | 20.60 | 20.20 | 20.55 | +3.85 | +22.99% | 48 | 163 | 27.15% |
| GS230421P00370000 | 2022-12-05 3:03PM EST | 2023-04-21 | 24.15 | 23.65 | 24.00 | +3.55 | +17.23% | 10 | 80 | 27.27% |
| GS230616P00370000 | 2022-12-05 3:39PM EST | 2023-06-16 | 28.82 | 28.15 | 28.60 | +3.17 | +12.36% | 57 | 533 | 27.28% |
| GS230721P00370000 | 2022-11-28 3:21PM EST | 2023-07-21 | 28.19 | 29.70 | 31.90 | 0.00 | - | 2 | 2 | 27.95% |
| GS230915P00370000 | 2022-12-05 3:07PM EST | 2023-09-15 | 34.45 | 33.40 | 35.30 | +3.35 | +10.77% | 24 | 154 | 27.67% |
| GS240119P00370000 | 2022-12-05 3:48PM EST | 2024-01-19 | 41.00 | 40.35 | 41.85 | +3.45 | +9.19% | 9 | 1,064 | 27.26% |
| GS240621P00370000 | 2022-11-17 10:20AM EST | 2024-06-21 | 47.35 | 46.15 | 48.10 | 0.00 | - | 1 | 63 | 26.69% |
| GS250117P00370000 | 2022-12-05 3:53PM EST | 2025-01-17 | 53.15 | 52.10 | 54.10 | +2.95 | +5.88% | 6 | 45 | 25.62% |
© 2022 Yahoo. All rights reserved.
