The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221202C00190000 | 2022-10-19 9:22AM EST | 190.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS221202C00245000 | 2022-10-13 8:56AM EST | 245.00 | 54.25 | 139.55 | 142.50 | 0.00 | - | - | 1 | 0.00% |
| GS221202C00280000 | 2022-10-18 8:32AM EST | 280.00 | 43.60 | 96.75 | 98.55 | 0.00 | - | - | 1 | 0.00% |
| GS221202C00290000 | 2022-11-18 3:43PM EST | 290.00 | 91.17 | 97.40 | 99.10 | 0.00 | - | 1 | 0 | 97.56% |
| GS221202C00295000 | 2022-11-18 1:32PM EST | 295.00 | 84.45 | 92.50 | 94.20 | 0.00 | - | 1 | 0 | 97.36% |
| GS221202C00300000 | 2022-11-04 2:11PM EST | 300.00 | 57.88 | 87.55 | 89.00 | 0.00 | - | 2 | 11 | 81.35% |
| GS221202C00305000 | 2022-11-10 2:00PM EST | 305.00 | 74.06 | 82.55 | 84.05 | 0.00 | - | 1 | 0 | 79.98% |
| GS221202C00310000 | 2022-11-16 11:31AM EST | 310.00 | 70.40 | 77.30 | 79.05 | 0.00 | - | 2 | 0 | 75.20% |
| GS221202C00315000 | 2022-11-25 12:23PM EST | 315.00 | 74.05 | 72.55 | 74.00 | +8.85 | +13.57% | 13 | 0 | 67.68% |
| GS221202C00320000 | 2022-11-25 11:16AM EST | 320.00 | 67.88 | 67.50 | 69.00 | +2.09 | +3.18% | 11 | 0 | 63.18% |
| GS221202C00325000 | 2022-11-25 10:12AM EST | 325.00 | 61.06 | 62.30 | 64.05 | +5.56 | +10.02% | 13 | 0 | 61.33% |
| GS221202C00330000 | 2022-11-18 10:22AM EST | 330.00 | 50.55 | 57.65 | 59.05 | 0.00 | - | 1 | 0 | 56.84% |
| GS221202C00335000 | 2022-11-22 10:14AM EST | 335.00 | 49.42 | 52.60 | 54.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS221202C00340000 | 2022-11-25 11:37AM EST | 340.00 | 48.64 | 47.60 | 49.00 | +1.94 | +4.15% | 7 | 0 | 45.70% |
| GS221202C00345000 | 2022-11-25 11:47AM EST | 345.00 | 44.08 | 42.55 | 43.95 | +2.33 | +5.58% | 2 | 0 | 38.87% |
| GS221202C00350000 | 2022-11-25 12:57PM EST | 350.00 | 37.95 | 37.60 | 38.95 | +1.36 | +3.72% | 4 | 0 | 34.77% |
| GS221202C00355000 | 2022-11-25 12:37PM EST | 355.00 | 33.80 | 32.90 | 33.95 | +2.22 | +7.03% | 3 | 0 | 30.66% |
| GS221202C00360000 | 2022-11-25 12:37PM EST | 360.00 | 28.75 | 27.80 | 28.95 | +0.75 | +2.68% | 8 | 0 | 26.56% |
| GS221202C00365000 | 2022-11-25 11:56AM EST | 365.00 | 24.41 | 22.90 | 24.05 | +2.36 | +10.70% | 3 | 0 | 25.39% |
| GS221202C00370000 | 2022-11-25 11:09AM EST | 370.00 | 18.01 | 17.95 | 19.00 | +1.14 | +6.76% | 10 | 0 | 19.68% |
| GS221202C00375000 | 2022-11-25 12:46PM EST | 375.00 | 13.68 | 13.15 | 14.25 | +1.41 | +11.49% | 13 | 0 | 19.04% |
| GS221202C00380000 | 2022-11-25 12:44PM EST | 380.00 | 9.40 | 8.75 | 9.65 | +0.82 | +9.56% | 30 | 0 | 17.04% |
| GS221202C00385000 | 2022-11-25 12:59PM EST | 385.00 | 5.55 | 5.40 | 5.70 | +0.95 | +20.65% | 274 | 0 | 16.04% |
| GS221202C00390000 | 2022-11-25 12:59PM EST | 390.00 | 2.48 | 2.68 | 2.84 | +0.05 | +2.06% | 458 | 0 | 15.71% |
| GS221202C00395000 | 2022-11-25 12:58PM EST | 395.00 | 1.08 | 1.13 | 1.22 | +0.02 | +1.89% | 111 | 0 | 15.97% |
| GS221202C00400000 | 2022-11-25 12:58PM EST | 400.00 | 0.42 | 0.42 | 0.48 | -0.08 | -16.00% | 151 | 0 | 16.60% |
| GS221202C00405000 | 2022-11-25 12:13PM EST | 405.00 | 0.21 | 0.15 | 0.19 | -0.02 | -8.70% | 18 | 0 | 17.58% |
| GS221202C00410000 | 2022-11-25 12:59PM EST | 410.00 | 0.08 | 0.06 | 0.07 | -0.05 | -38.46% | 23 | 0 | 18.36% |
| GS221202C00415000 | 2022-11-25 10:03AM EST | 415.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 3 | 0 | 20.90% |
| GS221202C00420000 | 2022-11-22 3:25PM EST | 420.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 78 | 23.54% |
| GS221202C00425000 | 2022-11-22 2:18PM EST | 425.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 25.78% |
| GS221202C00430000 | 2022-11-25 10:51AM EST | 430.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 1 | 0 | 27.54% |
| GS221202C00445000 | 2022-11-17 2:04PM EST | 445.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 33.59% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS221202P00190000 | 2022-11-17 3:53PM EST | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
| GS221202P00220000 | 2022-10-24 12:12PM EST | 220.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 148.44% |
| GS221202P00225000 | 2022-11-16 10:13AM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 118.75% |
| GS221202P00230000 | 2022-11-16 10:18AM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 112.50% |
| GS221202P00235000 | 2022-11-10 9:30AM EST | 235.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 109.38% |
| GS221202P00240000 | 2022-11-16 10:18AM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 103.13% |
| GS221202P00245000 | 2022-11-16 10:18AM EST | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 100.00% |
| GS221202P00250000 | 2022-11-16 10:12AM EST | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 96.88% |
| GS221202P00255000 | 2022-11-21 2:33PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 92.19% |
| GS221202P00260000 | 2022-11-16 10:15AM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 87.50% |
| GS221202P00265000 | 2022-11-07 3:01PM EST | 265.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 84.38% |
| GS221202P00270000 | 2022-11-25 10:38AM EST | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 0 | 81.25% |
| GS221202P00275000 | 2022-11-23 3:57PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 0 | 76.56% |
| GS221202P00280000 | 2022-11-21 2:33PM EST | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 71.88% |
| GS221202P00285000 | 2022-11-21 10:20AM EST | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 0 | 68.75% |
| GS221202P00290000 | 2022-11-18 3:12PM EST | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 65.63% |
| GS221202P00295000 | 2022-11-23 3:22PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 62.50% |
| GS221202P00300000 | 2022-11-25 10:51AM EST | 300.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12 | 0 | 57.81% |
| GS221202P00305000 | 2022-11-23 10:48AM EST | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 57.81% |
| GS221202P00310000 | 2022-11-23 12:03PM EST | 310.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 0 | 56.25% |
| GS221202P00315000 | 2022-11-25 9:37AM EST | 315.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 0 | 50.78% |
| GS221202P00320000 | 2022-11-22 11:38AM EST | 320.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 50.78% |
| GS221202P00325000 | 2022-11-25 9:38AM EST | 325.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 100 | 0 | 46.88% |
| GS221202P00330000 | 2022-11-23 3:49PM EST | 330.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 0 | 45.12% |
| GS221202P00335000 | 2022-11-25 12:21PM EST | 335.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 11 | 0 | 41.41% |
| GS221202P00340000 | 2022-11-25 12:56PM EST | 340.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 18 | 0 | 38.87% |
| GS221202P00345000 | 2022-11-25 11:34AM EST | 345.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 3 | 0 | 36.04% |
| GS221202P00350000 | 2022-11-25 12:18PM EST | 350.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 28 | 0 | 33.59% |
| GS221202P00355000 | 2022-11-25 12:49PM EST | 355.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 64 | 0 | 31.15% |
| GS221202P00360000 | 2022-11-25 12:58PM EST | 360.00 | 0.17 | 0.14 | 0.17 | -0.16 | -48.48% | 72 | 0 | 29.40% |
| GS221202P00365000 | 2022-11-25 12:51PM EST | 365.00 | 0.33 | 0.26 | 0.30 | -0.24 | -42.11% | 67 | 0 | 27.74% |
| GS221202P00370000 | 2022-11-25 12:59PM EST | 370.00 | 0.57 | 0.52 | 0.57 | -0.47 | -45.19% | 152 | 0 | 26.59% |
| GS221202P00375000 | 2022-11-25 12:59PM EST | 375.00 | 1.09 | 1.04 | 1.11 | -0.78 | -41.71% | 197 | 0 | 25.86% |
| GS221202P00380000 | 2022-11-25 12:50PM EST | 380.00 | 2.26 | 2.00 | 2.13 | -1.13 | -33.33% | 283 | 0 | 25.67% |
| GS221202P00385000 | 2022-11-25 12:55PM EST | 385.00 | 4.15 | 3.65 | 3.85 | -1.55 | -27.19% | 267 | 0 | 26.05% |
| GS221202P00390000 | 2022-11-25 12:59PM EST | 390.00 | 6.40 | 6.15 | 6.45 | -2.24 | -25.93% | 36 | 0 | 27.25% |
| GS221202P00395000 | 2022-11-25 11:33AM EST | 395.00 | 10.00 | 9.65 | 10.45 | -1.62 | -13.94% | 3 | 0 | 32.12% |
| GS221202P00400000 | 2022-11-25 12:57PM EST | 400.00 | 14.70 | 13.90 | 14.80 | -1.21 | -7.61% | 194 | 0 | 36.87% |
| GS221202P00410000 | 2022-11-25 12:59PM EST | 410.00 | 24.03 | 23.60 | 24.70 | -0.65 | -2.63% | 5 | 0 | 50.16% |
| GS221202P00420000 | 2022-11-18 11:20AM EST | 420.00 | 41.20 | 33.45 | 34.80 | 0.00 | - | 1 | 0 | 58.46% |
© 2022 Yahoo. All rights reserved.
