The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:290.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230217C00290000 | 2023-01-17 2:58PM EST | 2023-02-17 | 61.00 | 79.10 | 81.05 | 0.00 | - | 3 | 9 | 55.96% |
| GS230303C00290000 | 2023-01-20 2:54PM EST | 2023-03-03 | 53.50 | 77.70 | 82.85 | 0.00 | - | 1 | 1 | 69.60% |
| GS230317C00290000 | 2023-01-30 3:36PM EST | 2023-03-17 | 70.00 | 79.85 | 82.15 | 0.00 | - | 6 | 241 | 52.58% |
| GS230421C00290000 | 2023-01-17 11:35AM EST | 2023-04-21 | 62.30 | 80.55 | 82.45 | 0.00 | - | 1 | 6 | 39.88% |
| GS230616C00290000 | 2023-01-20 3:47PM EST | 2023-06-16 | 61.52 | 83.40 | 85.60 | 0.00 | - | 26 | 1,163 | 38.38% |
| GS230721C00290000 | 2023-01-18 10:16AM EST | 2023-07-21 | 72.73 | 84.10 | 86.85 | 0.00 | - | 3 | 3 | 36.51% |
| GS230915C00290000 | 2023-01-20 3:00PM EST | 2023-09-15 | 66.05 | 86.65 | 89.00 | 0.00 | - | 1 | 3 | 34.89% |
| GS240119C00290000 | 2023-02-02 9:42AM EST | 2024-01-19 | 89.25 | 92.35 | 95.15 | 0.00 | - | 1 | 621 | 34.59% |
| GS240621C00290000 | 2023-01-25 3:30PM EST | 2024-06-21 | 82.40 | 97.65 | 101.05 | 0.00 | - | 4 | 58 | 33.69% |
| GS250117C00290000 | 2023-01-25 3:31PM EST | 2025-01-17 | 88.45 | 103.00 | 108.20 | 0.00 | - | 40 | 159 | 33.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00290000 | 2023-02-01 3:45PM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 43 | 63.28% |
| GS230217P00290000 | 2023-02-03 3:30PM EST | 2023-02-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 54 | 323 | 52.15% |
| GS230224P00290000 | 2023-02-03 11:10AM EST | 2023-02-24 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 34 | 43.85% |
| GS230303P00290000 | 2023-02-02 12:57PM EST | 2023-03-03 | 0.15 | 0.10 | 0.16 | 0.00 | - | 6 | 63 | 40.14% |
| GS230317P00290000 | 2023-02-03 3:57PM EST | 2023-03-17 | 0.32 | 0.29 | 0.38 | +0.01 | +3.23% | 61 | 1,442 | 37.01% |
| GS230421P00290000 | 2023-02-03 11:48AM EST | 2023-04-21 | 1.01 | 1.08 | 1.20 | -0.17 | -14.41% | 18 | 295 | 33.62% |
| GS230616P00290000 | 2023-02-03 12:45PM EST | 2023-06-16 | 2.80 | 2.78 | 3.05 | -0.25 | -8.20% | 44 | 2,579 | 31.92% |
| GS230721P00290000 | 2023-02-03 3:30PM EST | 2023-07-21 | 4.20 | 4.00 | 4.35 | -1.70 | -28.81% | 2 | 218 | 31.43% |
| GS230915P00290000 | 2023-02-03 2:06PM EST | 2023-09-15 | 5.73 | 5.85 | 6.35 | -1.69 | -22.78% | 1 | 301 | 30.73% |
| GS240119P00290000 | 2023-02-03 2:54PM EST | 2024-01-19 | 10.14 | 10.10 | 10.60 | +0.29 | +2.94% | 3 | 922 | 29.69% |
| GS240621P00290000 | 2023-02-02 2:24PM EST | 2024-06-21 | 13.60 | 13.25 | 14.00 | 0.00 | - | 2 | 106 | 27.80% |
| GS250117P00290000 | 2023-01-30 11:10AM EST | 2025-01-17 | 18.40 | 17.95 | 19.55 | -1.40 | -7.07% | 1 | 189 | 27.27% |
© 2023 Yahoo. All rights reserved.
