UK markets open in 6 hours 9 minutes
NIKKEI 225
27,859.94 +39.54 (+0.14%) HANG SENG
19,337.79 -180.50 (-0.92%) CRUDE OIL
77.68 +0.75 (+0.97%) GOLD FUTURES
1,768.90 +1.50 (+0.08%) DOW
33,947.10 -482.78 (-1.40%) BTC-GBP
13,959.87 -218.94 (-1.54%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:395.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209C00395000 | 2022-12-05 3:49PM EST | 2022-12-09 | 0.05 | 0.04 | 0.06 | -0.25 | -83.33% | 218 | 528 | 27.15% |
| GS221216C00395000 | 2022-12-05 3:55PM EST | 2022-12-16 | 0.72 | 0.64 | 0.73 | -1.29 | -64.18% | 341 | 1,126 | 26.31% |
| GS221223C00395000 | 2022-12-05 2:20PM EST | 2022-12-23 | 1.19 | 1.20 | 1.32 | -2.57 | -68.35% | 111 | 45 | 24.28% |
| GS221230C00395000 | 2022-12-05 3:13PM EST | 2022-12-30 | 1.76 | 1.74 | 1.92 | -1.76 | -50.00% | 70 | 73 | 23.26% |
| GS230106C00395000 | 2022-12-05 3:50PM EST | 2023-01-06 | 2.70 | 2.62 | 2.91 | -1.95 | -41.94% | 101 | 16 | 23.93% |
| GS230113C00395000 | 2022-12-05 2:30PM EST | 2023-01-13 | 3.55 | 3.70 | 4.15 | -3.45 | -49.29% | 3 | 1 | 25.10% |
| GS230120C00395000 | 2022-12-05 3:51PM EST | 2023-01-20 | 5.85 | 5.80 | 6.10 | -2.80 | -32.37% | 163 | 1,187 | 27.66% |
| GS230217C00395000 | 2022-12-05 3:04PM EST | 2023-02-17 | 9.95 | 9.95 | 10.35 | -4.70 | -32.08% | 10 | 56 | 28.96% |
| GS230421C00395000 | 2022-12-05 2:17PM EST | 2023-04-21 | 17.00 | 17.20 | 17.65 | -4.15 | -19.62% | 42 | 47 | 29.74% |
| GS230721C00395000 | 2022-12-05 11:45AM EST | 2023-07-21 | 26.55 | 25.10 | 26.60 | -4.45 | -14.35% | 1 | 13 | 30.83% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221209P00395000 | 2022-12-01 9:39AM EST | 2022-12-09 | 11.50 | 22.80 | 23.60 | 0.00 | - | 1 | 27 | 30.96% |
| GS221216P00395000 | 2022-12-05 9:58AM EST | 2022-12-16 | 20.80 | 23.20 | 24.15 | +5.70 | +37.75% | 1 | 91 | 25.94% |
| GS221223P00395000 | 2022-11-30 3:24PM EST | 2022-12-23 | 14.64 | 23.30 | 25.60 | 0.00 | - | 5 | 14 | 28.47% |
| GS221230P00395000 | 2022-11-29 10:40AM EST | 2022-12-30 | 17.60 | 23.70 | 26.10 | 0.00 | - | 3 | 5 | 26.09% |
| GS230120P00395000 | 2022-12-05 1:16PM EST | 2023-01-20 | 28.15 | 27.05 | 27.60 | +6.55 | +30.32% | 10 | 26 | 23.10% |
| GS230217P00395000 | 2022-12-05 11:55AM EST | 2023-02-17 | 30.35 | 29.70 | 30.55 | +6.15 | +25.41% | 18 | 133 | 23.54% |
| GS230421P00395000 | 2022-12-02 3:27PM EST | 2023-04-21 | 32.35 | 36.50 | 37.15 | 0.00 | - | 1 | 93 | 25.22% |
| GS230721P00395000 | 2022-12-02 11:53AM EST | 2023-07-21 | 38.35 | 42.40 | 44.60 | 0.00 | - | 17 | 7 | 26.13% |
© 2022 Yahoo. All rights reserved.
