The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220527C00220000 | 2022-04-18 12:01AM EDT | 220.00 | 109.65 | 89.60 | 96.70 | 0.00 | - | - | 1 | 141.80% |
| GS220527C00270000 | 2022-05-11 12:41PM EDT | 270.00 | 38.87 | 45.70 | 47.60 | 0.00 | - | 2 | 3 | 61.33% |
| GS220527C00275000 | 2022-05-23 12:30PM EDT | 275.00 | 45.83 | 40.80 | 42.55 | +7.04 | +18.15% | 2 | 3 | 58.40% |
| GS220527C00277500 | 2022-05-23 9:43AM EDT | 277.50 | 36.50 | 38.45 | 40.05 | +10.15 | +38.52% | 40 | 40 | 61.33% |
| GS220527C00285000 | 2022-05-20 3:26PM EDT | 285.00 | 19.45 | 31.15 | 32.75 | 0.00 | - | 3 | 10 | 59.08% |
| GS220527C00287500 | 2022-05-20 3:26PM EDT | 287.50 | 17.30 | 28.55 | 30.15 | 0.00 | - | 1 | 1 | 51.56% |
| GS220527C00290000 | 2022-05-23 3:46PM EDT | 290.00 | 26.90 | 26.25 | 28.00 | +8.30 | +44.62% | 150 | 103 | 55.81% |
| GS220527C00292500 | 2022-05-20 2:23PM EDT | 292.50 | 12.50 | 23.70 | 25.60 | 0.00 | - | 7 | 12 | 52.05% |
| GS220527C00295000 | 2022-05-20 1:51PM EDT | 295.00 | 20.61 | 21.75 | 23.30 | +8.91 | +76.15% | 3 | 47 | 54.71% |
| GS220527C00297500 | 2022-05-20 3:18PM EDT | 297.50 | 9.41 | 19.50 | 20.65 | 0.00 | - | 4 | 44 | 50.68% |
| GS220527C00300000 | 2022-05-23 3:50PM EDT | 300.00 | 18.30 | 17.30 | 18.35 | +9.95 | +119.16% | 47 | 182 | 55.86% |
| GS220527C00302500 | 2022-05-23 2:12PM EDT | 302.50 | 18.03 | 15.05 | 16.25 | +8.66 | +92.42% | 7 | 70 | 54.65% |
| GS220527C00305000 | 2022-05-23 3:48PM EDT | 305.00 | 13.33 | 13.30 | 13.95 | +6.13 | +85.14% | 45 | 321 | 50.68% |
| GS220527C00307500 | 2022-05-23 12:25PM EDT | 307.50 | 15.73 | 11.30 | 11.85 | +9.86 | +167.97% | 38 | 93 | 48.12% |
| GS220527C00310000 | 2022-05-23 3:50PM EDT | 310.00 | 9.68 | 9.40 | 10.00 | +4.93 | +103.79% | 78 | 452 | 46.90% |
| GS220527C00312500 | 2022-05-23 3:50PM EDT | 312.50 | 7.81 | 7.70 | 8.25 | +4.21 | +116.94% | 126 | 1,260 | 45.46% |
| GS220527C00315000 | 2022-05-23 3:50PM EDT | 315.00 | 6.21 | 6.20 | 6.70 | +3.40 | +121.00% | 263 | 1,390 | 44.43% |
| GS220527C00317500 | 2022-05-23 3:50PM EDT | 317.50 | 5.00 | 5.00 | 5.25 | +2.85 | +132.56% | 295 | 81 | 42.93% |
| GS220527C00320000 | 2022-05-23 3:58PM EDT | 320.00 | 3.86 | 3.85 | 4.05 | +2.38 | +160.81% | 2,194 | 494 | 41.99% |
| GS220527C00322500 | 2022-05-23 3:56PM EDT | 322.50 | 2.78 | 2.81 | 3.00 | +2.02 | +265.79% | 572 | 125 | 40.81% |
| GS220527C00325000 | 2022-05-23 3:58PM EDT | 325.00 | 2.08 | 1.98 | 2.21 | +1.32 | +173.68% | 1,242 | 706 | 40.31% |
| GS220527C00327500 | 2022-05-23 3:58PM EDT | 327.50 | 1.39 | 1.38 | 1.55 | +1.06 | +321.21% | 2,170 | 159 | 39.49% |
| GS220527C00330000 | 2022-05-23 3:56PM EDT | 330.00 | 0.98 | 0.85 | 1.11 | +0.63 | +180.00% | 1,467 | 815 | 39.50% |
| GS220527C00332500 | 2022-05-23 3:44PM EDT | 332.50 | 0.71 | 0.62 | 0.78 | +0.54 | +317.65% | 245 | 6 | 39.55% |
| GS220527C00335000 | 2022-05-23 3:50PM EDT | 335.00 | 0.47 | 0.41 | 0.54 | +0.32 | +213.33% | 741 | 638 | 39.65% |
| GS220527C00340000 | 2022-05-23 3:51PM EDT | 340.00 | 0.21 | 0.09 | 0.26 | +0.12 | +133.33% | 470 | 390 | 40.33% |
| GS220527C00345000 | 2022-05-23 3:55PM EDT | 345.00 | 0.12 | 0.00 | 0.16 | +0.09 | +300.00% | 92 | 87 | 42.97% |
| GS220527C00350000 | 2022-05-23 3:05PM EDT | 350.00 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 28 | 47 | 45.41% |
| GS220527C00355000 | 2022-05-23 2:12PM EDT | 355.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 6 | 159 | 50.78% |
| GS220527C00360000 | 2022-05-23 12:44PM EDT | 360.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 3 | 18 | 48.44% |
| GS220527C00365000 | 2022-05-16 11:09AM EDT | 365.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 52.73% |
| GS220527C00370000 | 2022-05-20 2:56PM EDT | 370.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 125 | 54.69% |
| GS220527C00375000 | 2022-05-23 1:58PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 7 | 9 | 51.56% |
| GS220527C00380000 | 2022-05-16 3:55PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 64.84% |
| GS220527C00390000 | 2022-05-19 2:37PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 72.66% |
| GS220527C00395000 | 2022-04-19 12:38PM EDT | 395.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS220527C00400000 | 2022-05-16 12:15PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 29 | 80.47% |
| GS220527C00460000 | 2022-05-17 1:38PM EDT | 460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 70 | 122.66% |
| GS220527C00470000 | 2022-05-18 2:44PM EDT | 470.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 50 | 126.56% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220527P00210000 | 2022-05-10 1:54PM EDT | 210.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 131.25% |
| GS220527P00220000 | 2022-05-23 11:29AM EDT | 220.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 23 | 114.06% |
| GS220527P00225000 | 2022-05-16 11:58AM EDT | 225.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 100.00% |
| GS220527P00230000 | 2022-05-23 11:44AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 14 | 101.56% |
| GS220527P00235000 | 2022-05-16 12:53PM EDT | 235.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 6 | 104.69% |
| GS220527P00240000 | 2022-05-20 2:26PM EDT | 240.00 | 0.01 | 0.00 | 0.06 | -0.11 | -91.67% | 2 | 57 | 98.05% |
| GS220527P00245000 | 2022-05-20 2:00PM EDT | 245.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 11 | 16 | 92.97% |
| GS220527P00250000 | 2022-05-23 3:29PM EDT | 250.00 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 111 | 69 | 81.25% |
| GS220527P00252500 | 2022-05-23 3:54PM EDT | 252.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 104 | 40 | 80.08% |
| GS220527P00255000 | 2022-05-23 3:59PM EDT | 255.00 | 0.04 | 0.00 | 0.09 | -0.10 | -71.43% | 116 | 83 | 82.03% |
| GS220527P00257500 | 2022-05-23 9:33AM EDT | 257.50 | 0.18 | 0.01 | 0.12 | -0.01 | -5.26% | 52 | 10 | 82.03% |
| GS220527P00260000 | 2022-05-23 12:41PM EDT | 260.00 | 0.07 | 0.02 | 0.05 | -0.23 | -76.67% | 80 | 142 | 73.05% |
| GS220527P00262500 | 2022-05-23 9:45AM EDT | 262.50 | 0.10 | 0.02 | 0.10 | -0.47 | -82.46% | 2 | 1 | 74.41% |
| GS220527P00265000 | 2022-05-23 12:50PM EDT | 265.00 | 0.06 | 0.02 | 0.13 | -0.29 | -82.86% | 125 | 70 | 73.05% |
| GS220527P00267500 | 2022-05-20 2:07PM EDT | 267.50 | 0.21 | 0.00 | 0.19 | -0.43 | -67.19% | 2 | 4 | 71.88% |
| GS220527P00270000 | 2022-05-23 3:51PM EDT | 270.00 | 0.10 | 0.08 | 0.21 | -0.38 | -79.17% | 105 | 138 | 72.56% |
| GS220527P00272500 | 2022-05-23 10:38AM EDT | 272.50 | 0.22 | 0.01 | 0.28 | -0.29 | -56.86% | 51 | 11 | 68.95% |
| GS220527P00275000 | 2022-05-23 3:43PM EDT | 275.00 | 0.13 | 0.12 | 0.15 | -0.54 | -80.60% | 420 | 162 | 64.65% |
| GS220527P00277500 | 2022-05-23 10:48AM EDT | 277.50 | 0.19 | 0.03 | 0.33 | -0.61 | -76.25% | 13 | 86 | 63.77% |
| GS220527P00280000 | 2022-05-23 3:59PM EDT | 280.00 | 0.20 | 0.20 | 0.30 | -0.79 | -79.80% | 211 | 151 | 63.48% |
| GS220527P00282500 | 2022-05-23 11:46AM EDT | 282.50 | 0.23 | 0.10 | 0.36 | -1.52 | -86.86% | 1 | 47 | 58.79% |
| GS220527P00285000 | 2022-05-23 3:53PM EDT | 285.00 | 0.32 | 0.21 | 0.34 | -1.79 | -84.83% | 95 | 219 | 56.79% |
| GS220527P00287500 | 2022-05-23 11:46AM EDT | 287.50 | 0.36 | 0.34 | 0.47 | -1.81 | -83.41% | 39 | 72 | 57.08% |
| GS220527P00290000 | 2022-05-23 3:54PM EDT | 290.00 | 0.53 | 0.46 | 0.57 | -1.65 | -75.69% | 175 | 1,432 | 55.81% |
| GS220527P00292500 | 2022-05-23 3:03PM EDT | 292.50 | 0.50 | 0.56 | 0.71 | -2.09 | -80.69% | 32 | 166 | 54.13% |
| GS220527P00295000 | 2022-05-23 2:48PM EDT | 295.00 | 0.82 | 0.71 | 0.87 | -2.01 | -71.02% | 248 | 437 | 52.54% |
| GS220527P00297500 | 2022-05-23 3:50PM EDT | 297.50 | 0.95 | 0.90 | 1.05 | -3.30 | -77.65% | 46 | 245 | 50.85% |
| GS220527P00300000 | 2022-05-23 3:57PM EDT | 300.00 | 1.23 | 1.11 | 1.31 | -2.83 | -69.70% | 128 | 301 | 50.54% |
| GS220527P00302500 | 2022-05-23 3:54PM EDT | 302.50 | 1.59 | 1.37 | 1.61 | -5.23 | -76.69% | 218 | 161 | 48.80% |
| GS220527P00305000 | 2022-05-23 3:37PM EDT | 305.00 | 1.76 | 1.81 | 2.04 | -4.59 | -72.28% | 290 | 339 | 47.68% |
| GS220527P00307500 | 2022-05-23 3:54PM EDT | 307.50 | 2.44 | 2.25 | 2.54 | -4.56 | -65.14% | 162 | 248 | 46.29% |
| GS220527P00310000 | 2022-05-23 3:58PM EDT | 310.00 | 3.05 | 2.80 | 3.20 | -5.00 | -62.11% | 274 | 322 | 45.31% |
| GS220527P00312500 | 2022-05-23 3:43PM EDT | 312.50 | 3.85 | 3.70 | 4.00 | -9.94 | -72.08% | 338 | 80 | 44.35% |
| GS220527P00315000 | 2022-05-23 3:53PM EDT | 315.00 | 4.70 | 4.60 | 4.95 | -7.28 | -60.77% | 324 | 108 | 43.36% |
| GS220527P00317500 | 2022-05-23 3:59PM EDT | 317.50 | 5.85 | 5.60 | 6.05 | -12.36 | -67.87% | 136 | 59 | 42.25% |
| GS220527P00320000 | 2022-05-23 3:59PM EDT | 320.00 | 7.13 | 6.75 | 7.40 | -11.81 | -62.35% | 177 | 118 | 41.69% |
| GS220527P00322500 | 2022-05-23 2:31PM EDT | 322.50 | 8.70 | 8.40 | 8.95 | -10.75 | -55.27% | 10 | 1 | 41.31% |
| GS220527P00325000 | 2022-05-23 12:52PM EDT | 325.00 | 8.75 | 10.05 | 10.75 | -13.03 | -59.83% | 11 | 39 | 41.65% |
| GS220527P00330000 | 2022-05-23 9:47AM EDT | 330.00 | 17.50 | 13.65 | 15.00 | -10.10 | -36.59% | 1 | 55 | 45.24% |
| GS220527P00335000 | 2022-05-23 10:43AM EDT | 335.00 | 20.07 | 18.35 | 19.75 | -12.03 | -37.48% | 3 | 7 | 51.81% |
| GS220527P00340000 | 2022-05-19 11:51AM EDT | 340.00 | 33.38 | 22.75 | 24.60 | 0.00 | - | 2 | 12 | 58.45% |
| GS220527P00345000 | 2022-05-17 9:39AM EDT | 345.00 | 33.58 | 27.15 | 29.55 | 0.00 | - | 1 | 10 | 65.82% |
| GS220527P00350000 | 2022-05-17 3:35PM EDT | 350.00 | 36.22 | 32.65 | 34.50 | 0.00 | - | 1 | 30 | 50.00% |
| GS220527P00355000 | 2022-05-20 3:24PM EDT | 355.00 | 53.43 | 37.40 | 39.55 | 0.00 | - | 7 | 0 | 80.96% |
| GS220527P00360000 | 2022-05-17 12:10PM EDT | 360.00 | 51.00 | 42.55 | 44.55 | 0.00 | - | 1 | 1 | 60.06% |
| GS220527P00365000 | 2022-05-12 12:04PM EDT | 365.00 | 66.55 | 46.85 | 50.35 | 0.00 | - | 1 | 0 | 68.16% |
| GS220527P00370000 | 2022-04-28 3:31PM EDT | 370.00 | 51.66 | 51.60 | 55.00 | 0.00 | - | 3 | 0 | 110.21% |
| GS220527P00390000 | 2022-05-17 11:58AM EDT | 390.00 | 80.65 | 72.30 | 75.20 | 0.00 | - | - | 0 | 101.95% |
| GS220527P00415000 | 2022-04-29 2:52PM EDT | 415.00 | 106.18 | 97.35 | 100.75 | 0.00 | - | 1 | 0 | 139.55% |
© 2022 Yahoo. All rights reserved.
