The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221007C00410000 | 2022-09-20 9:49AM EDT | 2022-10-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 90.63% |
| GS221021C00410000 | 2022-09-22 12:41PM EDT | 2022-10-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 156 | 56.45% |
| GS221118C00410000 | 2022-09-30 12:46PM EDT | 2022-11-18 | 0.14 | 0.03 | 0.27 | -0.04 | -22.22% | 2 | 526 | 41.94% |
| GS221216C00410000 | 2022-09-28 12:29PM EDT | 2022-12-16 | 0.35 | 0.20 | 0.51 | 0.00 | - | 1 | 89 | 36.74% |
| GS230120C00410000 | 2022-09-29 3:46PM EDT | 2023-01-20 | 0.90 | 0.63 | 0.84 | 0.00 | - | 1 | 1,038 | 33.13% |
| GS230317C00410000 | 2022-09-27 3:11PM EDT | 2023-03-17 | 1.57 | 1.57 | 1.78 | 0.00 | - | 6 | 488 | 31.30% |
| GS230421C00410000 | 2022-09-21 1:16PM EDT | 2023-04-21 | 5.90 | 2.25 | 2.72 | 0.00 | - | 6 | 13 | 31.32% |
| GS230616C00410000 | 2022-09-27 10:11AM EDT | 2023-06-16 | 4.10 | 3.60 | 3.95 | 0.00 | - | 1 | 207 | 30.45% |
| GS240119C00410000 | 2022-09-26 1:00PM EDT | 2024-01-19 | 11.35 | 10.50 | 11.60 | 0.00 | - | 205 | 205 | 31.44% |
| GS240621C00410000 | 2022-09-21 3:50PM EDT | 2024-06-21 | 23.95 | 14.15 | 16.35 | 0.00 | - | 1 | 3 | 31.23% |
| GS250117C00410000 | 2022-09-21 3:50PM EDT | 2025-01-17 | 30.97 | 18.35 | 22.45 | 0.00 | - | 1 | 2 | 31.03% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221021P00410000 | 2022-08-31 3:51PM EDT | 2022-10-21 | 76.50 | 115.05 | 117.10 | 0.00 | - | 9 | 0 | 59.38% |
| GS221216P00410000 | 2022-09-02 10:08AM EDT | 2022-12-16 | 76.44 | 115.20 | 118.45 | 0.00 | - | 3 | 3 | 44.67% |
| GS230120P00410000 | 2022-08-30 11:23AM EDT | 2023-01-20 | 80.16 | 114.00 | 115.85 | 0.00 | - | 4 | 124 | 0.00% |
| GS230317P00410000 | 2022-09-01 10:26AM EDT | 2023-03-17 | 86.15 | 115.70 | 118.95 | 0.00 | - | 14 | 17 | 32.16% |
| GS230421P00410000 | 2022-08-26 12:29PM EDT | 2023-04-21 | 79.30 | 108.40 | 110.55 | 0.00 | - | 4 | 2 | 0.00% |
| GS230616P00410000 | 2022-09-01 10:05AM EDT | 2023-06-16 | 89.95 | 116.95 | 119.65 | 0.00 | - | 6 | 61 | 27.75% |
| GS240119P00410000 | 2022-09-23 10:06AM EDT | 2024-01-19 | 111.69 | 119.90 | 122.90 | 0.00 | - | 2 | 7 | 25.27% |
| GS240621P00410000 | 2022-09-26 3:40PM EDT | 2024-06-21 | 121.10 | 121.65 | 125.15 | 0.00 | - | 869 | 867 | 24.29% |
© 2022 Yahoo. All rights reserved.
