The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220708C00200000 | 2022-06-23 1:24PM EDT | 200.00 | 81.40 | 91.40 | 92.65 | 0.00 | - | 4 | 3 | 217.09% |
| GS220708C00230000 | 2022-06-13 10:01AM EDT | 230.00 | 56.85 | 61.45 | 62.70 | 0.00 | - | - | 2 | 149.12% |
| GS220708C00250000 | 2022-06-10 3:01PM EDT | 250.00 | 42.20 | 41.35 | 42.50 | 0.00 | - | 2 | 1 | 95.80% |
| GS220708C00252500 | 2022-07-05 1:33PM EDT | 252.50 | 42.21 | 39.15 | 40.05 | 0.00 | - | 15 | 15 | 93.07% |
| GS220708C00265000 | 2022-06-17 9:49AM EDT | 265.00 | 22.55 | 26.60 | 27.65 | 0.00 | - | 1 | 1 | 70.51% |
| GS220708C00267500 | 2022-06-23 12:07PM EDT | 267.50 | 17.45 | 24.15 | 25.20 | 0.00 | - | - | 2 | 66.55% |
| GS220708C00270000 | 2022-07-05 10:19AM EDT | 270.00 | 22.20 | 21.75 | 22.75 | 0.00 | - | 2 | 32 | 62.40% |
| GS220708C00275000 | 2022-07-01 11:23AM EDT | 275.00 | 20.89 | 17.00 | 17.95 | 0.00 | - | 8 | 38 | 55.40% |
| GS220708C00277500 | 2022-07-01 2:22PM EDT | 277.50 | 21.00 | 14.75 | 15.50 | 0.00 | - | 14 | 14 | 50.29% |
| GS220708C00280000 | 2022-07-06 11:08AM EDT | 280.00 | 12.65 | 12.65 | 13.25 | -0.61 | -4.60% | 3 | 33 | 48.10% |
| GS220708C00282500 | 2022-07-05 10:30AM EDT | 282.50 | 10.74 | 10.30 | 10.90 | 0.00 | - | 10 | 22 | 43.51% |
| GS220708C00285000 | 2022-07-06 11:39AM EDT | 285.00 | 8.50 | 8.40 | 8.95 | -4.80 | -36.09% | 36 | 90 | 43.04% |
| GS220708C00287500 | 2022-07-06 11:26AM EDT | 287.50 | 6.52 | 6.40 | 6.85 | -3.71 | -36.27% | 13 | 29 | 39.17% |
| GS220708C00290000 | 2022-07-06 11:44AM EDT | 290.00 | 4.74 | 4.70 | 5.05 | -4.26 | -47.33% | 21 | 459 | 36.80% |
| GS220708C00292500 | 2022-07-06 11:43AM EDT | 292.50 | 3.35 | 3.45 | 3.70 | -3.02 | -47.41% | 52 | 80 | 36.57% |
| GS220708C00295000 | 2022-07-06 11:46AM EDT | 295.00 | 2.21 | 2.21 | 2.49 | -3.09 | -58.30% | 335 | 190 | 35.23% |
| GS220708C00297500 | 2022-07-06 11:10AM EDT | 297.50 | 1.47 | 1.37 | 1.60 | -2.46 | -62.60% | 269 | 141 | 34.40% |
| GS220708C00300000 | 2022-07-06 11:44AM EDT | 300.00 | 0.82 | 0.81 | 0.99 | -1.93 | -70.18% | 441 | 587 | 34.03% |
| GS220708C00302500 | 2022-07-06 11:43AM EDT | 302.50 | 0.50 | 0.45 | 0.61 | -1.00 | -66.67% | 71 | 447 | 34.28% |
| GS220708C00305000 | 2022-07-06 11:34AM EDT | 305.00 | 0.28 | 0.28 | 0.36 | -0.76 | -73.08% | 69 | 394 | 34.47% |
| GS220708C00307500 | 2022-07-06 11:13AM EDT | 307.50 | 0.19 | 0.12 | 0.25 | -0.50 | -72.46% | 58 | 333 | 36.13% |
| GS220708C00310000 | 2022-07-06 11:55AM EDT | 310.00 | 0.12 | 0.09 | 0.15 | -0.28 | -70.00% | 294 | 910 | 36.72% |
| GS220708C00312500 | 2022-07-06 10:39AM EDT | 312.50 | 0.10 | 0.04 | 0.10 | -0.11 | -52.38% | 19 | 307 | 37.99% |
| GS220708C00315000 | 2022-07-06 11:12AM EDT | 315.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 54 | 355 | 39.45% |
| GS220708C00317500 | 2022-07-05 1:01PM EDT | 317.50 | 0.11 | 0.03 | 0.05 | 0.00 | - | 21 | 175 | 41.02% |
| GS220708C00320000 | 2022-07-06 11:42AM EDT | 320.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 99 | 586 | 42.97% |
| GS220708C00322500 | 2022-07-06 11:28AM EDT | 322.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 42 | 41 | 46.29% |
| GS220708C00325000 | 2022-07-06 11:54AM EDT | 325.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 131 | 50.78% |
| GS220708C00327500 | 2022-07-06 11:55AM EDT | 327.50 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 5 | 53.91% |
| GS220708C00330000 | 2022-07-05 9:57AM EDT | 330.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 173 | 51.56% |
| GS220708C00332500 | 2022-06-30 10:24AM EDT | 332.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 53.91% |
| GS220708C00335000 | 2022-07-06 11:20AM EDT | 335.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 6 | 129 | 57.03% |
| GS220708C00337500 | 2022-06-28 10:27AM EDT | 337.50 | 0.15 | 0.00 | 0.04 | 0.00 | - | 16 | 16 | 59.38% |
| GS220708C00340000 | 2022-07-01 2:31PM EDT | 340.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 60.94% |
| GS220708C00342500 | 2022-07-01 10:58AM EDT | 342.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 64.84% |
| GS220708C00345000 | 2022-07-06 11:06AM EDT | 345.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 30 | 104 | 67.97% |
| GS220708C00350000 | 2022-07-01 10:15AM EDT | 350.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 67 | 72.66% |
| GS220708C00355000 | 2022-07-01 11:16AM EDT | 355.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 79.69% |
| GS220708C00360000 | 2022-06-15 12:49PM EDT | 360.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 84.77% |
| GS220708C00365000 | 2022-06-09 1:38PM EDT | 365.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 85.94% |
| GS220708C00370000 | 2022-06-21 1:00PM EDT | 370.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 59 | 90.63% |
| GS220708C00375000 | 2022-07-01 2:33PM EDT | 375.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 94.53% |
| GS220708C00380000 | 2022-07-01 2:51PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 90.63% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220708P00190000 | 2022-06-23 3:59PM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 39 | 167.97% |
| GS220708P00195000 | 2022-06-23 3:41PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 38 | 137.50% |
| GS220708P00200000 | 2022-06-28 9:59AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 149.22% |
| GS220708P00205000 | 2022-07-01 3:29PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 137.50% |
| GS220708P00210000 | 2022-06-22 10:00AM EDT | 210.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 10 | 50 | 128.91% |
| GS220708P00220000 | 2022-06-24 10:58AM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 71 | 112.50% |
| GS220708P00225000 | 2022-06-23 2:42PM EDT | 225.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | - | 5 | 106.25% |
| GS220708P00230000 | 2022-06-28 9:58AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 97.66% |
| GS220708P00235000 | 2022-06-30 9:56AM EDT | 235.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 28 | 91.41% |
| GS220708P00240000 | 2022-07-01 12:42PM EDT | 240.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 18 | 96 | 85.16% |
| GS220708P00245000 | 2022-07-05 3:18PM EDT | 245.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 107 | 152 | 80.27% |
| GS220708P00247500 | 2022-07-05 1:02PM EDT | 247.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 13 | 119 | 77.73% |
| GS220708P00250000 | 2022-07-05 11:47AM EDT | 250.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 45 | 79 | 75.20% |
| GS220708P00252500 | 2022-07-06 10:26AM EDT | 252.50 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 7 | 22 | 64.06% |
| GS220708P00255000 | 2022-07-06 10:39AM EDT | 255.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 1 | 70 | 64.65% |
| GS220708P00257500 | 2022-07-06 11:43AM EDT | 257.50 | 0.04 | 0.03 | 0.06 | -0.09 | -69.23% | 4 | 123 | 58.98% |
| GS220708P00260000 | 2022-07-06 11:14AM EDT | 260.00 | 0.06 | 0.03 | 0.14 | -0.02 | -25.00% | 5 | 220 | 59.96% |
| GS220708P00262500 | 2022-07-05 3:58PM EDT | 262.50 | 0.08 | 0.03 | 0.12 | 0.00 | - | 9 | 78 | 54.69% |
| GS220708P00265000 | 2022-07-06 11:07AM EDT | 265.00 | 0.10 | 0.07 | 0.16 | -0.02 | -16.67% | 1 | 407 | 53.81% |
| GS220708P00267500 | 2022-07-06 11:38AM EDT | 267.50 | 0.15 | 0.11 | 0.20 | +0.02 | +15.38% | 46 | 112 | 51.86% |
| GS220708P00270000 | 2022-07-06 11:34AM EDT | 270.00 | 0.23 | 0.16 | 0.24 | +0.07 | +43.75% | 10 | 289 | 51.27% |
| GS220708P00272500 | 2022-07-06 11:33AM EDT | 272.50 | 0.30 | 0.22 | 0.29 | -0.02 | -6.25% | 23 | 119 | 48.19% |
| GS220708P00275000 | 2022-07-06 11:46AM EDT | 275.00 | 0.39 | 0.30 | 0.40 | +0.14 | +56.00% | 34 | 365 | 46.39% |
| GS220708P00277500 | 2022-07-06 11:32AM EDT | 277.50 | 0.55 | 0.46 | 0.53 | +0.17 | +44.74% | 21 | 171 | 44.04% |
| GS220708P00280000 | 2022-07-06 11:34AM EDT | 280.00 | 0.85 | 0.64 | 0.75 | +0.45 | +112.50% | 199 | 344 | 42.48% |
| GS220708P00282500 | 2022-07-06 11:32AM EDT | 282.50 | 1.06 | 0.90 | 1.05 | +0.51 | +92.73% | 83 | 212 | 40.80% |
| GS220708P00285000 | 2022-07-06 11:32AM EDT | 285.00 | 1.49 | 1.31 | 1.51 | +0.64 | +75.29% | 207 | 291 | 39.70% |
| GS220708P00287500 | 2022-07-06 10:48AM EDT | 287.50 | 1.75 | 1.85 | 2.12 | +0.60 | +52.17% | 16 | 107 | 38.43% |
| GS220708P00290000 | 2022-07-06 11:37AM EDT | 290.00 | 2.97 | 2.62 | 2.88 | +1.22 | +69.71% | 89 | 263 | 36.71% |
| GS220708P00292500 | 2022-07-06 11:24AM EDT | 292.50 | 3.75 | 3.55 | 3.95 | +1.55 | +70.45% | 104 | 197 | 35.73% |
| GS220708P00295000 | 2022-07-06 11:33AM EDT | 295.00 | 5.95 | 5.00 | 5.40 | +2.91 | +95.72% | 42 | 267 | 35.91% |
| GS220708P00297500 | 2022-07-06 10:23AM EDT | 297.50 | 5.95 | 6.50 | 7.05 | +1.62 | +37.41% | 3 | 109 | 35.62% |
| GS220708P00300000 | 2022-07-06 11:17AM EDT | 300.00 | 8.78 | 8.35 | 9.05 | +3.28 | +59.64% | 12 | 190 | 36.91% |
| GS220708P00302500 | 2022-07-05 3:42PM EDT | 302.50 | 7.58 | 10.65 | 11.20 | 0.00 | - | 18 | 73 | 38.33% |
| GS220708P00305000 | 2022-07-05 1:40PM EDT | 305.00 | 12.54 | 12.70 | 13.45 | +1.82 | +16.98% | 2 | 230 | 39.72% |
| GS220708P00307500 | 2022-07-05 9:53AM EDT | 307.50 | 17.88 | 15.15 | 16.10 | 0.00 | - | 5 | 23 | 47.85% |
| GS220708P00310000 | 2022-07-06 11:13AM EDT | 310.00 | 17.93 | 17.75 | 18.45 | +1.98 | +12.41% | 28 | 74 | 50.00% |
| GS220708P00312500 | 2022-07-01 2:46PM EDT | 312.50 | 14.78 | 19.95 | 20.80 | 0.00 | - | 2 | 17 | 51.22% |
| GS220708P00315000 | 2022-07-01 12:29PM EDT | 315.00 | 19.30 | 22.50 | 23.45 | 0.00 | - | 3 | 32 | 59.62% |
| GS220708P00317500 | 2022-06-29 12:00PM EDT | 317.50 | 14.32 | 25.05 | 25.95 | 0.00 | - | - | 10 | 64.21% |
| GS220708P00320000 | 2022-07-06 10:11AM EDT | 320.00 | 25.96 | 27.40 | 28.45 | +3.12 | +13.66% | 1 | 18 | 68.75% |
| GS220708P00325000 | 2022-07-01 1:39PM EDT | 325.00 | 27.79 | 32.45 | 33.75 | 0.00 | - | 5 | 9 | 65.23% |
| GS220708P00330000 | 2022-06-27 12:31PM EDT | 330.00 | 29.75 | 37.50 | 38.60 | 0.00 | - | 50 | 17 | 70.22% |
| GS220708P00340000 | 2022-06-15 2:32PM EDT | 340.00 | 54.57 | 47.40 | 48.60 | 0.00 | - | - | 0 | 80.66% |
| GS220708P00355000 | 2022-06-21 10:35AM EDT | 355.00 | 69.41 | 62.25 | 63.75 | 0.00 | - | 2 | 0 | 99.61% |
© 2022 Yahoo. All rights reserved.
