The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:320.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00320000 | 2023-01-13 9:31AM EST | 2023-02-10 | 43.70 | 49.00 | 50.60 | 0.00 | - | - | 1 | 69.14% |
| GS230217C00320000 | 2023-02-03 3:31PM EST | 2023-02-17 | 50.97 | 49.85 | 51.00 | +0.96 | +1.92% | 1 | 66 | 52.10% |
| GS230224C00320000 | 2023-01-31 10:49AM EST | 2023-02-24 | 41.58 | 49.95 | 51.50 | 0.00 | - | 1 | 1 | 46.19% |
| GS230317C00320000 | 2023-02-02 2:35PM EST | 2023-03-17 | 50.91 | 51.10 | 52.10 | 0.00 | - | 1 | 505 | 35.23% |
| GS230421C00320000 | 2023-01-31 1:08PM EST | 2023-04-21 | 47.20 | 53.10 | 54.10 | 0.00 | - | 1 | 52 | 31.77% |
| GS230616C00320000 | 2023-02-02 2:11PM EST | 2023-06-16 | 59.19 | 57.20 | 58.20 | 0.00 | - | 3 | 986 | 31.41% |
| GS230721C00320000 | 2023-01-20 11:32AM EST | 2023-07-21 | 43.56 | 59.55 | 61.45 | 0.00 | - | 1 | 2 | 32.45% |
| GS230915C00320000 | 2023-02-02 3:17PM EST | 2023-09-15 | 61.75 | 63.20 | 64.70 | 0.00 | - | 18 | 15 | 31.78% |
| GS240119C00320000 | 2023-01-31 3:25PM EST | 2024-01-19 | 65.85 | 70.80 | 72.20 | 0.00 | - | 1 | 1,188 | 31.86% |
| GS240621C00320000 | 2023-01-20 1:28PM EST | 2024-06-21 | 58.63 | 76.45 | 79.45 | 0.00 | - | 11 | 31 | 31.54% |
| GS250117C00320000 | 2023-01-23 10:16AM EST | 2025-01-17 | 67.40 | 82.95 | 85.90 | 0.00 | - | 6 | 66 | 30.15% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00320000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 62 | 143 | 45.31% |
| GS230217P00320000 | 2023-02-03 2:48PM EST | 2023-02-17 | 0.14 | 0.11 | 0.18 | -0.05 | -26.32% | 25 | 2,239 | 37.50% |
| GS230224P00320000 | 2023-02-03 2:13PM EST | 2023-02-24 | 0.27 | 0.24 | 0.33 | -0.08 | -22.86% | 4 | 391 | 33.35% |
| GS230303P00320000 | 2023-02-03 1:47PM EST | 2023-03-03 | 0.57 | 0.51 | 0.64 | -0.09 | -13.64% | 14 | 189 | 32.50% |
| GS230310P00320000 | 2023-02-02 10:34AM EST | 2023-03-10 | 0.92 | 0.80 | 0.95 | 0.00 | - | 3 | 25 | 31.51% |
| GS230317P00320000 | 2023-02-03 3:28PM EST | 2023-03-17 | 1.23 | 1.15 | 1.26 | +0.06 | +5.13% | 69 | 1,297 | 30.64% |
| GS230421P00320000 | 2023-02-03 3:28PM EST | 2023-04-21 | 3.25 | 3.15 | 3.30 | -0.16 | -4.69% | 23 | 929 | 29.46% |
| GS230616P00320000 | 2023-02-03 3:46PM EST | 2023-06-16 | 6.63 | 6.15 | 6.45 | +0.35 | +5.57% | 17 | 2,425 | 28.39% |
| GS230721P00320000 | 2023-02-02 12:02PM EST | 2023-07-21 | 7.55 | 7.85 | 8.40 | 0.00 | - | 2 | 451 | 28.16% |
| GS230915P00320000 | 2023-02-03 3:42PM EST | 2023-09-15 | 11.01 | 10.30 | 11.05 | -1.58 | -12.55% | 9 | 668 | 27.58% |
| GS240119P00320000 | 2023-02-03 3:13PM EST | 2024-01-19 | 16.25 | 16.00 | 16.85 | +0.70 | +4.50% | 26 | 3,064 | 27.27% |
| GS240621P00320000 | 2023-02-02 2:12PM EST | 2024-06-21 | 20.62 | 20.15 | 21.45 | 0.00 | - | 1 | 25 | 26.00% |
| GS250117P00320000 | 2023-02-03 10:52AM EST | 2025-01-17 | 25.18 | 24.70 | 27.60 | -1.22 | -4.62% | 4 | 86 | 25.43% |
© 2023 Yahoo. All rights reserved.
