The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220708C00380000 | 2022-07-01 2:51PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 59.38% |
| GS220715C00380000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 2,246 | 53.32% |
| GS220819C00380000 | 2022-06-27 9:30AM EDT | 2022-08-19 | 0.30 | 0.11 | 0.43 | 0.00 | - | 1 | 11 | 34.18% |
| GS220916C00380000 | 2022-06-30 12:05PM EDT | 2022-09-16 | 0.72 | 0.61 | 0.70 | +0.06 | +9.09% | 5 | 1,014 | 29.59% |
| GS221021C00380000 | 2022-07-01 12:14PM EDT | 2022-10-21 | 1.30 | 1.50 | 1.71 | -0.52 | -28.57% | 6 | 99 | 29.46% |
| GS221118C00380000 | 2022-06-29 10:10AM EDT | 2022-11-18 | 2.85 | 2.35 | 2.60 | 0.00 | - | 2 | 58 | 29.17% |
| GS221216C00380000 | 2022-06-22 2:37PM EDT | 2022-12-16 | 2.17 | 3.05 | 3.45 | 0.00 | - | 25 | 102 | 28.73% |
| GS230120C00380000 | 2022-07-01 1:30PM EDT | 2023-01-20 | 4.15 | 4.25 | 4.70 | +0.05 | +1.22% | 1 | 1,629 | 28.63% |
| GS230317C00380000 | 2022-06-29 9:51AM EDT | 2023-03-17 | 7.50 | 5.65 | 6.60 | 0.00 | - | 2 | 303 | 28.29% |
| GS230616C00380000 | 2022-07-01 3:20PM EDT | 2023-06-16 | 9.55 | 9.00 | 10.20 | +0.55 | +6.11% | 1 | 152 | 28.56% |
| GS240119C00380000 | 2022-07-01 10:37AM EDT | 2024-01-19 | 15.00 | 15.90 | 18.15 | -4.65 | -23.66% | 1 | 181 | 28.81% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220715P00380000 | 2022-06-06 12:15PM EDT | 2022-07-15 | 60.02 | 80.05 | 82.35 | 0.00 | - | 30 | 0 | 65.72% |
| GS220916P00380000 | 2022-06-09 11:40AM EDT | 2022-09-16 | 73.00 | 81.80 | 83.75 | 0.00 | - | 10 | 205 | 40.94% |
| GS221021P00380000 | 2022-07-01 2:54PM EDT | 2022-10-21 | 84.05 | 82.35 | 84.20 | -12.35 | -12.81% | 6 | 79 | 35.22% |
| GS221118P00380000 | 2022-06-29 1:14PM EDT | 2022-11-18 | 79.40 | 82.80 | 85.05 | 0.00 | - | 3 | 5 | 33.57% |
| GS221216P00380000 | 2022-05-23 9:57AM EDT | 2022-12-16 | 75.60 | 97.30 | 98.95 | 0.00 | - | 10 | 10 | 51.96% |
| GS230120P00380000 | 2022-05-27 11:45AM EDT | 2023-01-20 | 66.57 | 80.75 | 82.75 | 0.00 | - | 10 | 1,784 | 22.66% |
| GS230317P00380000 | 2022-06-16 10:59AM EDT | 2023-03-17 | 103.42 | 85.80 | 88.05 | 0.00 | - | 1 | 2 | 29.32% |
| GS230616P00380000 | 2022-07-01 2:38PM EDT | 2023-06-16 | 90.32 | 88.15 | 91.00 | +3.57 | +4.12% | 1 | 228 | 28.64% |
| GS240119P00380000 | 2022-06-16 3:07PM EDT | 2024-01-19 | 106.60 | 93.00 | 96.35 | 0.00 | - | 5 | 37 | 26.88% |
© 2022 Yahoo. All rights reserved.
