The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230217C00280000 | 2023-01-20 11:30AM EST | 2023-02-17 | 70.00 | 89.05 | 90.80 | 0.00 | - | 1 | 1 | 81.69% |
| GS230317C00280000 | 2023-01-30 3:48PM EST | 2023-03-17 | 79.00 | 89.65 | 92.10 | 0.00 | - | 6 | 85 | 57.45% |
| GS230421C00280000 | 2023-01-11 9:44AM EST | 2023-04-21 | 84.50 | 90.05 | 92.05 | 0.00 | - | 2 | 10 | 42.18% |
| GS230616C00280000 | 2023-01-31 1:48PM EST | 2023-06-16 | 86.91 | 92.50 | 94.80 | 0.00 | - | 3 | 147 | 40.19% |
| GS230721C00280000 | 2023-01-10 11:40AM EST | 2023-07-21 | 84.60 | 92.75 | 95.95 | 0.00 | - | - | 1 | 38.22% |
| GS230915C00280000 | 2023-02-03 12:58PM EST | 2023-09-15 | 99.63 | 95.25 | 98.30 | +12.15 | +13.89% | 1 | 50 | 37.04% |
| GS240119C00280000 | 2023-02-02 3:16PM EST | 2024-01-19 | 100.19 | 100.10 | 102.85 | 0.00 | - | 3 | 421 | 35.03% |
| GS240621C00280000 | 2022-10-04 9:22AM EST | 2024-06-21 | 69.55 | 96.25 | 99.05 | 0.00 | - | 4 | 2 | 25.46% |
| GS250117C00280000 | 2023-01-30 2:33PM EST | 2025-01-17 | 102.02 | 110.20 | 115.60 | 0.00 | - | 1 | 43 | 33.72% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00280000 | 2023-02-03 9:44AM EST | 2023-02-10 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 22 | 71.88% |
| GS230217P00280000 | 2023-02-03 3:57PM EST | 2023-02-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 346 | 180 | 50.78% |
| GS230224P00280000 | 2023-01-23 10:27AM EST | 2023-02-24 | 0.28 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 47.07% |
| GS230303P00280000 | 2023-02-03 11:11AM EST | 2023-03-03 | 0.07 | 0.05 | 0.11 | -0.02 | -22.22% | 1 | 4 | 42.29% |
| GS230317P00280000 | 2023-02-03 3:44PM EST | 2023-03-17 | 0.23 | 0.18 | 0.27 | -0.01 | -4.17% | 64 | 633 | 38.99% |
| GS230421P00280000 | 2023-02-03 1:36PM EST | 2023-04-21 | 0.80 | 0.77 | 0.85 | -0.04 | -4.76% | 21 | 221 | 34.84% |
| GS230616P00280000 | 2023-02-03 9:38AM EST | 2023-06-16 | 2.16 | 2.19 | 2.40 | -0.19 | -8.09% | 1 | 1,155 | 33.17% |
| GS230721P00280000 | 2023-02-02 2:05PM EST | 2023-07-21 | 3.20 | 2.88 | 3.70 | 0.00 | - | 1 | 109 | 33.07% |
| GS230915P00280000 | 2023-02-03 9:50AM EST | 2023-09-15 | 4.65 | 4.80 | 5.20 | -0.10 | -2.11% | 2 | 300 | 31.66% |
| GS240119P00280000 | 2023-02-03 2:55PM EST | 2024-01-19 | 8.70 | 8.55 | 9.00 | +0.30 | +3.57% | 100 | 1,329 | 30.48% |
| GS240621P00280000 | 2023-01-31 1:38PM EST | 2024-06-21 | 12.40 | 11.60 | 12.20 | 0.00 | - | 213 | 154 | 28.56% |
| GS250117P00280000 | 2023-02-03 1:15PM EST | 2025-01-17 | 16.40 | 15.90 | 17.20 | +0.06 | +0.37% | 2 | 175 | 27.81% |
© 2023 Yahoo. All rights reserved.
