The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00300000 | 2023-01-31 3:01PM EST | 300.00 | 63.50 | 68.65 | 70.60 | 0.00 | - | 1 | 5 | 93.55% |
| GS230210C00315000 | 2023-01-30 2:52PM EST | 315.00 | 43.30 | 54.20 | 55.55 | 0.00 | - | 1 | 14 | 74.02% |
| GS230210C00320000 | 2023-01-13 9:31AM EST | 320.00 | 43.70 | 49.00 | 50.60 | 0.00 | - | - | 1 | 69.14% |
| GS230210C00322500 | 2023-02-02 2:20PM EST | 322.50 | 48.29 | 46.50 | 48.10 | 0.00 | - | 1 | 1 | 66.11% |
| GS230210C00325000 | 2023-02-01 9:30AM EST | 325.00 | 34.06 | 43.90 | 45.65 | 0.00 | - | 8 | 112 | 64.11% |
| GS230210C00327500 | 2023-01-23 11:14AM EST | 327.50 | 21.55 | 41.35 | 43.10 | 0.00 | - | - | 2 | 60.08% |
| GS230210C00330000 | 2023-01-30 12:08PM EST | 330.00 | 30.74 | 38.75 | 40.60 | 0.00 | - | 1 | 3 | 57.08% |
| GS230210C00335000 | 2023-02-03 3:48PM EST | 335.00 | 33.88 | 34.10 | 35.65 | +8.18 | +31.83% | 1 | 7 | 51.90% |
| GS230210C00337500 | 2023-01-30 10:21AM EST | 337.50 | 23.65 | 31.65 | 33.15 | 0.00 | - | 1 | 22 | 48.83% |
| GS230210C00340000 | 2023-02-03 3:59PM EST | 340.00 | 29.80 | 29.45 | 30.70 | +5.61 | +23.19% | 3 | 43 | 46.53% |
| GS230210C00342500 | 2023-02-03 12:28PM EST | 342.50 | 31.85 | 26.90 | 28.40 | +13.30 | +71.70% | 2 | 69 | 46.12% |
| GS230210C00345000 | 2023-02-03 3:24PM EST | 345.00 | 25.60 | 24.10 | 25.85 | +5.92 | +30.08% | 10 | 92 | 42.21% |
| GS230210C00347500 | 2023-02-01 3:43PM EST | 347.50 | 21.65 | 21.75 | 23.40 | 0.00 | - | 6 | 107 | 39.55% |
| GS230210C00350000 | 2023-02-03 10:37AM EST | 350.00 | 23.63 | 19.65 | 20.85 | +0.48 | +2.07% | 16 | 198 | 35.67% |
| GS230210C00352500 | 2023-02-03 3:21PM EST | 352.50 | 18.39 | 17.25 | 18.40 | +0.44 | +2.45% | 13 | 90 | 32.84% |
| GS230210C00355000 | 2023-02-03 3:20PM EST | 355.00 | 16.20 | 15.20 | 16.05 | +0.99 | +6.51% | 87 | 123 | 30.85% |
| GS230210C00357500 | 2023-02-03 3:40PM EST | 357.50 | 12.81 | 13.15 | 13.80 | +0.01 | +0.08% | 5 | 261 | 29.35% |
| GS230210C00360000 | 2023-02-03 3:25PM EST | 360.00 | 11.66 | 11.00 | 11.60 | -0.34 | -2.83% | 73 | 331 | 27.71% |
| GS230210C00362500 | 2023-02-03 3:47PM EST | 362.50 | 8.00 | 9.20 | 9.65 | -3.66 | -31.39% | 40 | 215 | 27.11% |
| GS230210C00365000 | 2023-02-03 2:04PM EST | 365.00 | 8.17 | 7.35 | 7.65 | +0.52 | +6.80% | 73 | 457 | 25.39% |
| GS230210C00367500 | 2023-02-03 3:40PM EST | 367.50 | 5.70 | 5.70 | 5.90 | -0.31 | -5.16% | 188 | 102 | 24.23% |
| GS230210C00370000 | 2023-02-03 3:56PM EST | 370.00 | 4.24 | 4.25 | 4.45 | -0.52 | -10.92% | 488 | 942 | 23.65% |
| GS230210C00372500 | 2023-02-03 3:58PM EST | 372.50 | 2.99 | 3.05 | 3.20 | -0.51 | -14.57% | 327 | 414 | 22.95% |
| GS230210C00375000 | 2023-02-03 3:58PM EST | 375.00 | 2.10 | 2.08 | 2.25 | -0.44 | -17.32% | 840 | 414 | 22.63% |
| GS230210C00377500 | 2023-02-03 3:59PM EST | 377.50 | 1.40 | 1.39 | 1.51 | -0.84 | -37.50% | 360 | 158 | 22.30% |
| GS230210C00380000 | 2023-02-03 3:57PM EST | 380.00 | 0.91 | 0.90 | 1.03 | -0.34 | -27.20% | 604 | 471 | 22.51% |
| GS230210C00385000 | 2023-02-03 3:52PM EST | 385.00 | 0.34 | 0.36 | 0.45 | -0.13 | -27.66% | 166 | 165 | 22.95% |
| GS230210C00390000 | 2023-02-03 3:57PM EST | 390.00 | 0.15 | 0.15 | 0.22 | -0.14 | -48.28% | 96 | 94 | 24.32% |
| GS230210C00395000 | 2023-02-03 3:26PM EST | 395.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 2 | 62 | 24.90% |
| GS230210C00400000 | 2023-02-03 3:32PM EST | 400.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 42 | 71 | 27.34% |
| GS230210C00405000 | 2023-02-03 3:18PM EST | 405.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 5 | 26 | 29.49% |
| GS230210C00410000 | 2023-02-03 9:30AM EST | 410.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 30 | 31.84% |
| GS230210C00415000 | 2023-01-17 12:26PM EST | 415.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 13 | 37.31% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00200000 | 2023-01-18 12:01PM EST | 200.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 24 | 164.84% |
| GS230210P00230000 | 2023-01-17 11:18AM EST | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 235.35% |
| GS230210P00240000 | 2023-01-20 12:10PM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 94 | 117.19% |
| GS230210P00250000 | 2023-01-20 12:00PM EST | 250.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 40 | 46 | 108.59% |
| GS230210P00260000 | 2023-01-23 2:16PM EST | 260.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 103.52% |
| GS230210P00270000 | 2023-01-31 12:04PM EST | 270.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 93.36% |
| GS230210P00275000 | 2023-01-26 3:56PM EST | 275.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 82.42% |
| GS230210P00280000 | 2023-02-03 9:44AM EST | 280.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 22 | 77.73% |
| GS230210P00285000 | 2023-01-24 1:43PM EST | 285.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 67.19% |
| GS230210P00290000 | 2023-02-01 3:45PM EST | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 43 | 63.28% |
| GS230210P00295000 | 2023-02-01 2:41PM EST | 295.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 1 | 32 | 65.63% |
| GS230210P00300000 | 2023-02-01 10:53AM EST | 300.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 68 | 60.94% |
| GS230210P00305000 | 2023-02-03 11:28AM EST | 305.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 662 | 50.78% |
| GS230210P00310000 | 2023-02-03 2:48PM EST | 310.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 171 | 52.34% |
| GS230210P00315000 | 2023-02-03 2:48PM EST | 315.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 117 | 48.05% |
| GS230210P00320000 | 2023-02-03 3:58PM EST | 320.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 62 | 143 | 45.31% |
| GS230210P00322500 | 2023-02-02 10:30AM EST | 322.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 5 | 18 | 42.97% |
| GS230210P00325000 | 2023-02-03 3:44PM EST | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 148 | 41.99% |
| GS230210P00327500 | 2023-02-02 10:55AM EST | 327.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 42 | 40.72% |
| GS230210P00330000 | 2023-02-03 3:30PM EST | 330.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 23 | 275 | 38.48% |
| GS230210P00332500 | 2023-02-03 11:36AM EST | 332.50 | 0.05 | 0.00 | 0.07 | -0.07 | -58.33% | 2 | 38 | 36.91% |
| GS230210P00335000 | 2023-02-03 3:30PM EST | 335.00 | 0.08 | 0.00 | 0.08 | -0.04 | -33.33% | 6 | 353 | 35.35% |
| GS230210P00337500 | 2023-02-03 2:58PM EST | 337.50 | 0.11 | 0.02 | 0.10 | -0.05 | -31.25% | 27 | 150 | 34.08% |
| GS230210P00340000 | 2023-02-03 3:57PM EST | 340.00 | 0.12 | 0.06 | 0.12 | -0.06 | -33.33% | 149 | 451 | 32.62% |
| GS230210P00342500 | 2023-02-03 2:58PM EST | 342.50 | 0.16 | 0.12 | 0.15 | -0.05 | -23.81% | 48 | 196 | 31.35% |
| GS230210P00345000 | 2023-02-03 3:26PM EST | 345.00 | 0.19 | 0.16 | 0.20 | -0.25 | -56.82% | 93 | 271 | 30.32% |
| GS230210P00347500 | 2023-02-03 3:54PM EST | 347.50 | 0.26 | 0.22 | 0.31 | -0.04 | -13.33% | 25 | 89 | 30.20% |
| GS230210P00350000 | 2023-02-03 3:57PM EST | 350.00 | 0.33 | 0.26 | 0.37 | -0.31 | -48.44% | 207 | 357 | 28.49% |
| GS230210P00352500 | 2023-02-03 3:59PM EST | 352.50 | 0.48 | 0.38 | 0.52 | -0.31 | -39.24% | 63 | 85 | 27.81% |
| GS230210P00355000 | 2023-02-03 3:54PM EST | 355.00 | 0.65 | 0.55 | 0.70 | -0.29 | -30.85% | 132 | 344 | 26.83% |
| GS230210P00357500 | 2023-02-03 3:56PM EST | 357.50 | 0.87 | 0.79 | 0.95 | -0.61 | -41.22% | 68 | 151 | 25.92% |
| GS230210P00360000 | 2023-02-03 3:59PM EST | 360.00 | 1.24 | 1.11 | 1.30 | -0.81 | -39.51% | 557 | 454 | 25.12% |
| GS230210P00362500 | 2023-02-03 3:54PM EST | 362.50 | 1.77 | 1.56 | 1.79 | -0.67 | -27.46% | 77 | 240 | 24.48% |
| GS230210P00365000 | 2023-02-03 3:59PM EST | 365.00 | 2.39 | 2.22 | 2.40 | -0.53 | -18.15% | 728 | 144 | 23.65% |
| GS230210P00367500 | 2023-02-03 3:59PM EST | 367.50 | 3.10 | 3.05 | 3.25 | -1.20 | -27.91% | 171 | 103 | 23.16% |
| GS230210P00370000 | 2023-02-03 3:44PM EST | 370.00 | 5.00 | 4.10 | 4.30 | +0.10 | +2.04% | 329 | 126 | 22.60% |
| GS230210P00375000 | 2023-02-03 3:52PM EST | 375.00 | 7.55 | 6.90 | 7.15 | -0.25 | -3.21% | 119 | 43 | 21.75% |
| GS230210P00380000 | 2023-02-03 2:16PM EST | 380.00 | 10.55 | 10.60 | 11.35 | -0.72 | -6.39% | 5 | 2 | 24.60% |
| GS230210P00385000 | 2023-01-23 10:46AM EST | 385.00 | 39.90 | 14.95 | 16.70 | 0.00 | - | 1 | 0 | 34.33% |
| GS230210P00390000 | 2023-01-17 10:05AM EST | 390.00 | 31.32 | 19.70 | 21.80 | 0.00 | - | 13 | 0 | 41.85% |
| GS230210P00400000 | 2023-01-11 12:26PM EST | 400.00 | 37.78 | 29.70 | 31.55 | 0.00 | - | - | 0 | 51.76% |
| GS230210P00430000 | 2023-02-02 2:27PM EST | 430.00 | 60.27 | 59.70 | 61.75 | 0.00 | - | 2 | 0 | 69.63% |
| GS230210P00440000 | 2023-01-11 12:26PM EST | 440.00 | 77.27 | 69.65 | 71.85 | 0.00 | - | - | 0 | 78.47% |
| GS230210P00445000 | 2023-01-13 12:26PM EST | 445.00 | 71.87 | 74.70 | 77.05 | 0.00 | - | - | 0 | 85.16% |
© 2023 Yahoo. All rights reserved.
