UK markets open in 5 hours 22 minutes
NIKKEI 225
27,941.29 +366.86 (+1.33%) HANG SENG
19,478.82 +28.59 (+0.15%) CRUDE OIL
72.03 +0.57 (+0.80%) GOLD FUTURES
1,805.00 +3.50 (+0.19%) DOW
33,781.48 +183.56 (+0.55%) BTC-GBP
14,060.21 +261.60 (+1.90%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209C00380000 | 2022-12-08 3:40PM EST | 2022-12-09 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 56 | 748 | 46.09% |
| GS221216C00380000 | 2022-12-08 3:37PM EST | 2022-12-16 | 0.54 | 0.56 | 0.69 | -0.51 | -48.57% | 352 | 2,698 | 30.03% |
| GS221223C00380000 | 2022-12-08 3:43PM EST | 2022-12-23 | 1.06 | 1.15 | 1.26 | -0.69 | -39.43% | 47 | 183 | 25.98% |
| GS221230C00380000 | 2022-12-08 3:57PM EST | 2022-12-30 | 1.71 | 1.73 | 1.88 | -0.84 | -32.94% | 55 | 87 | 24.45% |
| GS230106C00380000 | 2022-12-08 3:29PM EST | 2023-01-06 | 2.57 | 2.59 | 2.84 | -0.78 | -23.28% | 70 | 43 | 24.82% |
| GS230113C00380000 | 2022-12-08 3:57PM EST | 2023-01-13 | 3.85 | 3.80 | 4.15 | -1.05 | -21.43% | 12 | 110 | 26.13% |
| GS230120C00380000 | 2022-12-08 3:57PM EST | 2023-01-20 | 5.89 | 5.95 | 6.25 | -1.31 | -18.19% | 62 | 3,588 | 29.07% |
| GS230217C00380000 | 2022-12-08 3:59PM EST | 2023-02-17 | 10.20 | 10.15 | 10.50 | -1.40 | -12.07% | 8 | 170 | 30.11% |
| GS230317C00380000 | 2022-12-08 3:13PM EST | 2023-03-17 | 12.40 | 12.95 | 13.35 | -2.30 | -15.65% | 4 | 1,118 | 29.56% |
| GS230421C00380000 | 2022-12-08 11:19AM EST | 2023-04-21 | 18.65 | 17.30 | 17.80 | -0.75 | -3.87% | 9 | 368 | 30.73% |
| GS230616C00380000 | 2022-12-08 2:26PM EST | 2023-06-16 | 22.60 | 22.60 | 23.05 | -1.75 | -7.19% | 68 | 374 | 31.00% |
| GS230721C00380000 | 2022-12-08 12:01PM EST | 2023-07-21 | 26.75 | 25.20 | 26.30 | -1.45 | -5.14% | 1 | 16 | 31.41% |
| GS230915C00380000 | 2022-12-06 10:50AM EST | 2023-09-15 | 34.00 | 29.55 | 31.30 | 0.00 | - | 1 | 149 | 32.11% |
| GS240119C00380000 | 2022-12-08 2:34PM EST | 2024-01-19 | 38.65 | 38.75 | 40.40 | -3.20 | -7.65% | 1 | 501 | 32.71% |
| GS240621C00380000 | 2022-11-17 11:55AM EST | 2024-06-21 | 62.40 | 46.40 | 48.85 | 0.00 | - | 2 | 93 | 32.63% |
| GS250117C00380000 | 2022-12-08 3:03PM EST | 2025-01-17 | 57.03 | 55.15 | 59.35 | -16.67 | -22.62% | 1 | 23 | 32.91% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209P00380000 | 2022-12-08 2:37PM EST | 2022-12-09 | 23.65 | 21.55 | 22.95 | +4.47 | +23.31% | 13 | 104 | 71.48% |
| GS221216P00380000 | 2022-12-08 1:13PM EST | 2022-12-16 | 23.52 | 21.80 | 23.35 | +2.82 | +13.62% | 3 | 2,425 | 37.01% |
| GS221223P00380000 | 2022-12-08 1:00PM EST | 2022-12-23 | 22.90 | 22.15 | 24.40 | +1.66 | +7.82% | 4 | 97 | 32.75% |
| GS221230P00380000 | 2022-12-08 3:28PM EST | 2022-12-30 | 23.50 | 22.65 | 24.75 | +2.00 | +9.30% | 17 | 114 | 28.46% |
| GS230106P00380000 | 2022-12-08 3:41PM EST | 2023-01-06 | 24.32 | 23.30 | 24.75 | +4.47 | +22.52% | 4 | 223 | 24.79% |
| GS230113P00380000 | 2022-12-08 11:21AM EST | 2023-01-13 | 23.35 | 24.25 | 24.80 | +2.20 | +10.40% | 2 | 12 | 22.41% |
| GS230120P00380000 | 2022-12-08 3:59PM EST | 2023-01-20 | 26.30 | 26.00 | 26.85 | +1.05 | +4.16% | 21 | 2,711 | 25.89% |
| GS230217P00380000 | 2022-12-08 3:20PM EST | 2023-02-17 | 29.98 | 28.95 | 29.80 | +2.23 | +8.04% | 2 | 197 | 25.57% |
| GS230317P00380000 | 2022-12-07 3:43PM EST | 2023-03-17 | 31.80 | 32.45 | 33.10 | 0.00 | - | 17 | 891 | 26.49% |
| GS230421P00380000 | 2022-12-08 1:57PM EST | 2023-04-21 | 36.15 | 35.60 | 36.75 | +0.85 | +2.41% | 4 | 143 | 27.21% |
| GS230616P00380000 | 2022-12-08 2:16PM EST | 2023-06-16 | 40.60 | 39.80 | 40.85 | +0.95 | +2.40% | 19 | 621 | 26.95% |
| GS230721P00380000 | 2022-12-08 2:18PM EST | 2023-07-21 | 42.75 | 41.30 | 43.10 | +1.35 | +3.26% | 27 | 14 | 26.81% |
| GS230915P00380000 | 2022-12-08 11:31AM EST | 2023-09-15 | 44.70 | 44.80 | 46.30 | +6.40 | +16.71% | 11 | 116 | 26.58% |
| GS240119P00380000 | 2022-12-07 3:50PM EST | 2024-01-19 | 51.45 | 51.00 | 52.40 | 0.00 | - | 3 | 336 | 26.16% |
| GS240621P00380000 | 2022-12-07 2:50PM EST | 2024-06-21 | 57.10 | 56.60 | 59.50 | 0.00 | - | 2 | 11 | 26.30% |
| GS250117P00380000 | 2022-12-07 3:41PM EST | 2025-01-17 | 63.80 | 61.55 | 65.85 | 0.00 | - | 2 | 53 | 25.50% |
© 2022 Yahoo. All rights reserved.
