The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 2, 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 | 319.68% |
| 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 | 92.60 | 95.55 | 0.00 | - | 1 | 1 | 152.44% |
| GS221202C00295000 | 2022-11-18 1:32PM EST | 295.00 | 84.45 | 86.85 | 90.75 | 0.00 | - | 1 | 1 | 119.14% |
| GS221202C00300000 | 2022-11-29 2:42PM EST | 300.00 | 82.40 | 83.40 | 84.35 | -3.10 | -3.63% | 35 | 11 | 121.48% |
| GS221202C00305000 | 2022-11-10 2:00PM EST | 305.00 | 74.06 | 78.15 | 79.40 | 0.00 | - | 1 | 1 | 101.56% |
| GS221202C00310000 | 2022-11-16 11:31AM EST | 310.00 | 70.40 | 73.25 | 74.50 | 0.00 | - | 2 | 4 | 107.03% |
| GS221202C00315000 | 2022-11-29 2:42PM EST | 315.00 | 66.95 | 68.40 | 69.35 | -0.89 | -1.31% | 55 | 21 | 100.00% |
| GS221202C00320000 | 2022-11-29 3:54PM EST | 320.00 | 63.50 | 63.35 | 64.30 | -2.83 | -4.27% | 101 | 47 | 88.48% |
| GS221202C00325000 | 2022-11-29 2:42PM EST | 325.00 | 57.05 | 58.20 | 59.35 | -4.24 | -6.92% | 50 | 25 | 76.17% |
| GS221202C00330000 | 2022-11-29 2:42PM EST | 330.00 | 52.05 | 53.35 | 54.30 | +1.50 | +2.97% | 35 | 11 | 75.20% |
| GS221202C00332500 | 2022-11-29 2:42PM EST | 332.50 | 49.60 | 50.90 | 51.85 | -6.77 | -12.01% | 35 | 9 | 75.78% |
| GS221202C00335000 | 2022-11-29 2:38PM EST | 335.00 | 47.05 | 48.40 | 49.30 | -2.37 | -4.80% | 450 | 62 | 70.61% |
| GS221202C00340000 | 2022-11-29 2:38PM EST | 340.00 | 42.55 | 43.40 | 44.30 | -6.09 | -12.52% | 460 | 53 | 63.87% |
| GS221202C00345000 | 2022-11-29 2:38PM EST | 345.00 | 37.00 | 38.30 | 39.25 | +0.29 | +0.79% | 450 | 63 | 51.37% |
| GS221202C00350000 | 2022-11-29 2:38PM EST | 350.00 | 32.55 | 33.30 | 34.30 | +1.08 | +3.43% | 462 | 149 | 65.97% |
| GS221202C00355000 | 2022-11-29 3:36PM EST | 355.00 | 28.40 | 28.30 | 29.30 | -1.60 | -5.33% | 466 | 168 | 57.86% |
| GS221202C00357500 | 2022-11-21 9:32AM EST | 357.50 | 23.40 | 25.75 | 26.85 | 0.00 | - | - | 1 | 54.79% |
| GS221202C00360000 | 2022-11-29 2:38PM EST | 360.00 | 22.45 | 23.35 | 24.25 | +0.96 | +4.47% | 902 | 334 | 48.58% |
| GS221202C00365000 | 2022-11-29 2:46PM EST | 365.00 | 17.00 | 18.45 | 19.20 | -0.17 | -0.99% | 1,367 | 532 | 39.38% |
| GS221202C00367500 | 2022-11-28 10:45AM EST | 367.50 | 17.55 | 15.80 | 16.70 | 0.00 | - | 1 | 4 | 35.25% |
| GS221202C00370000 | 2022-11-29 2:52PM EST | 370.00 | 12.26 | 13.50 | 14.20 | -0.13 | -1.05% | 940 | 400 | 31.03% |
| GS221202C00372500 | 2022-11-29 2:52PM EST | 372.50 | 9.60 | 10.75 | 11.65 | -3.10 | -24.41% | 92 | 48 | 25.93% |
| GS221202C00375000 | 2022-11-29 3:51PM EST | 375.00 | 8.53 | 8.35 | 9.25 | +0.73 | +9.36% | 174 | 274 | 22.97% |
| GS221202C00377500 | 2022-11-29 3:01PM EST | 377.50 | 5.70 | 5.90 | 6.75 | -0.10 | -1.72% | 65 | 94 | 18.26% |
| GS221202C00380000 | 2022-11-29 3:51PM EST | 380.00 | 4.60 | 4.45 | 4.75 | 0.00 | - | 280 | 532 | 17.84% |
| GS221202C00382500 | 2022-11-29 3:57PM EST | 382.50 | 3.44 | 3.15 | 3.40 | +0.45 | +15.05% | 382 | 247 | 19.86% |
| GS221202C00385000 | 2022-11-29 3:59PM EST | 385.00 | 2.19 | 2.11 | 2.29 | +0.04 | +1.86% | 1,093 | 695 | 20.78% |
| GS221202C00387500 | 2022-11-29 3:50PM EST | 387.50 | 1.43 | 1.34 | 1.48 | +0.11 | +8.33% | 768 | 285 | 21.52% |
| GS221202C00390000 | 2022-11-29 3:58PM EST | 390.00 | 0.92 | 0.82 | 0.92 | +0.17 | +22.67% | 840 | 1,606 | 22.17% |
| GS221202C00392500 | 2022-11-29 3:55PM EST | 392.50 | 0.52 | 0.45 | 0.55 | +0.04 | +8.33% | 212 | 396 | 22.73% |
| GS221202C00395000 | 2022-11-29 3:51PM EST | 395.00 | 0.28 | 0.23 | 0.33 | +0.02 | +7.69% | 236 | 430 | 23.49% |
| GS221202C00397500 | 2022-11-29 2:45PM EST | 397.50 | 0.13 | 0.14 | 0.19 | -0.02 | -13.33% | 45 | 336 | 24.07% |
| GS221202C00400000 | 2022-11-29 2:45PM EST | 400.00 | 0.07 | 0.08 | 0.11 | -0.01 | -12.50% | 53 | 1,051 | 24.76% |
| GS221202C00405000 | 2022-11-29 3:10PM EST | 405.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 55 | 234 | 27.34% |
| GS221202C00410000 | 2022-11-29 11:19AM EST | 410.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 240 | 28.91% |
| GS221202C00415000 | 2022-11-28 10:13AM EST | 415.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 31.25% |
| GS221202C00420000 | 2022-11-28 11:05AM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 35.94% |
| GS221202C00425000 | 2022-11-28 9:56AM EST | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 54 | 39.84% |
| GS221202C00430000 | 2022-11-25 10:51AM EST | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 43.75% |
| GS221202C00445000 | 2022-11-17 2:04PM EST | 445.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 5 | 69.92% |
PutsforDecember 2, 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 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| GS221202P00220000 | 2022-10-24 12:12PM EST | 220.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 221.88% |
| GS221202P00225000 | 2022-11-16 10:13AM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 175.00% |
| GS221202P00230000 | 2022-11-16 10:18AM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 168.75% |
| GS221202P00235000 | 2022-11-10 9:30AM EST | 235.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GS221202P00240000 | 2022-11-16 10:18AM EST | 240.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 180.47% |
| GS221202P00245000 | 2022-11-16 10:18AM EST | 245.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 19 | 173.44% |
| GS221202P00250000 | 2022-11-16 10:12AM EST | 250.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 71 | 165.63% |
| GS221202P00255000 | 2022-11-21 2:33PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 137.50% |
| GS221202P00260000 | 2022-11-16 10:15AM EST | 260.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 50 | 58 | 151.56% |
| GS221202P00265000 | 2022-11-07 3:01PM EST | 265.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 7 | 12 | 145.31% |
| GS221202P00270000 | 2022-11-25 10:38AM EST | 270.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 13 | 138.28% |
| GS221202P00275000 | 2022-11-23 3:57PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 61 | 50.00% |
| GS221202P00280000 | 2022-11-21 2:33PM EST | 280.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 43 | 125.00% |
| GS221202P00285000 | 2022-11-21 10:20AM EST | 285.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 34 | 180 | 118.75% |
| GS221202P00290000 | 2022-11-18 3:12PM EST | 290.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 126 | 112.11% |
| GS221202P00295000 | 2022-11-28 3:05PM EST | 295.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 74 | 112.89% |
| GS221202P00300000 | 2022-11-25 10:51AM EST | 300.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 202 | 99.61% |
| GS221202P00305000 | 2022-11-29 9:33AM EST | 305.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 136 | 93.75% |
| GS221202P00310000 | 2022-11-29 1:15PM EST | 310.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 42 | 86 | 87.50% |
| GS221202P00315000 | 2022-11-29 11:51AM EST | 315.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 46 | 81.25% |
| GS221202P00320000 | 2022-11-22 11:38AM EST | 320.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 131 | 75.78% |
| GS221202P00325000 | 2022-11-28 9:30AM EST | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 220 | 59.38% |
| GS221202P00330000 | 2022-11-28 1:26PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 348 | 53.13% |
| GS221202P00332500 | 2022-11-28 1:53PM EST | 332.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 63 | 51.56% |
| GS221202P00335000 | 2022-11-28 12:59PM EST | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 174 | 52.34% |
| GS221202P00340000 | 2022-11-29 1:50PM EST | 340.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 110 | 224 | 52.34% |
| GS221202P00342500 | 2022-11-29 12:41PM EST | 342.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 12 | 49.61% |
| GS221202P00345000 | 2022-11-29 3:44PM EST | 345.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 22 | 334 | 52.73% |
| GS221202P00347500 | 2022-11-29 12:41PM EST | 347.50 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 6 | 2 | 46.68% |
| GS221202P00350000 | 2022-11-29 1:15PM EST | 350.00 | 0.06 | 0.01 | 0.04 | -0.04 | -40.00% | 43 | 560 | 42.58% |
| GS221202P00352500 | 2022-11-29 9:35AM EST | 352.50 | 0.11 | 0.02 | 0.05 | -0.02 | -15.38% | 15 | 240 | 40.63% |
| GS221202P00355000 | 2022-11-29 3:59PM EST | 355.00 | 0.04 | 0.04 | 0.07 | -0.15 | -78.95% | 47 | 289 | 39.45% |
| GS221202P00357500 | 2022-11-29 3:44PM EST | 357.50 | 0.10 | 0.04 | 0.10 | -0.15 | -60.00% | 20 | 198 | 38.38% |
| GS221202P00360000 | 2022-11-29 3:57PM EST | 360.00 | 0.11 | 0.09 | 0.14 | -0.24 | -68.57% | 53 | 568 | 37.11% |
| GS221202P00362500 | 2022-11-29 2:46PM EST | 362.50 | 0.27 | 0.15 | 0.21 | -0.18 | -40.00% | 94 | 144 | 36.33% |
| GS221202P00365000 | 2022-11-29 3:58PM EST | 365.00 | 0.26 | 0.25 | 0.30 | -0.37 | -58.73% | 253 | 1,057 | 35.21% |
| GS221202P00367500 | 2022-11-29 3:57PM EST | 367.50 | 0.40 | 0.41 | 0.47 | -0.56 | -58.33% | 249 | 342 | 34.86% |
| GS221202P00370000 | 2022-11-29 3:58PM EST | 370.00 | 0.66 | 0.60 | 0.72 | -0.62 | -48.44% | 242 | 656 | 34.62% |
| GS221202P00372500 | 2022-11-29 3:58PM EST | 372.50 | 0.96 | 0.96 | 1.09 | -0.78 | -44.83% | 66 | 455 | 34.55% |
| GS221202P00375000 | 2022-11-29 3:59PM EST | 375.00 | 1.52 | 1.42 | 1.64 | -0.67 | -30.59% | 314 | 912 | 34.89% |
| GS221202P00377500 | 2022-11-29 3:58PM EST | 377.50 | 2.15 | 2.05 | 2.34 | -1.15 | -34.85% | 155 | 185 | 35.03% |
| GS221202P00380000 | 2022-11-29 3:56PM EST | 380.00 | 3.06 | 3.05 | 3.30 | -0.99 | -24.44% | 450 | 1,071 | 35.73% |
| GS221202P00382500 | 2022-11-29 3:59PM EST | 382.50 | 4.30 | 4.20 | 4.50 | -1.11 | -20.52% | 120 | 469 | 36.68% |
| GS221202P00385000 | 2022-11-29 3:55PM EST | 385.00 | 5.90 | 5.65 | 5.95 | -1.75 | -22.88% | 58 | 458 | 37.99% |
| GS221202P00387500 | 2022-11-29 3:57PM EST | 387.50 | 7.22 | 7.25 | 7.65 | -2.43 | -25.18% | 17 | 107 | 39.80% |
| GS221202P00390000 | 2022-11-29 3:43PM EST | 390.00 | 9.83 | 9.05 | 9.70 | -0.97 | -8.98% | 56 | 152 | 43.19% |
| GS221202P00392500 | 2022-11-28 9:39AM EST | 392.50 | 10.15 | 11.15 | 11.85 | 0.00 | - | 4 | 15 | 46.57% |
| GS221202P00395000 | 2022-11-29 9:37AM EST | 395.00 | 16.38 | 13.55 | 14.20 | +1.98 | +13.75% | 67 | 98 | 51.05% |
| GS221202P00397500 | 2022-11-25 10:41AM EST | 397.50 | 13.55 | 15.80 | 16.75 | 0.00 | - | 2 | 2 | 52.61% |
| GS221202P00400000 | 2022-11-29 3:57PM EST | 400.00 | 18.65 | 18.30 | 19.25 | +2.30 | +14.07% | 11 | 107 | 57.69% |
| GS221202P00410000 | 2022-11-28 3:58PM EST | 410.00 | 29.92 | 28.05 | 29.25 | 0.00 | - | 34 | 82 | 75.05% |
| GS221202P00420000 | 2022-11-18 11:20AM EST | 420.00 | 41.20 | 38.15 | 39.25 | 0.00 | - | 1 | 1 | 92.48% |
© 2022 Yahoo. All rights reserved.
