Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
369.95+0.48 (+0.13%)
At close: 04:00PM EST
369.25 -0.70 (-0.19%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Strike:320.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230210C003200002023-01-13 9:31AM EST2023-02-1043.7049.0050.600.00--169.14%
GS230217C003200002023-02-03 3:31PM EST2023-02-1750.9749.8551.00+0.96+1.92%16652.10%
GS230224C003200002023-01-31 10:49AM EST2023-02-2441.5849.9551.500.00-1146.19%
GS230317C003200002023-02-02 2:35PM EST2023-03-1750.9151.1052.100.00-150535.23%
GS230421C003200002023-01-31 1:08PM EST2023-04-2147.2053.1054.100.00-15231.77%
GS230616C003200002023-02-02 2:11PM EST2023-06-1659.1957.2058.200.00-398631.41%
GS230721C003200002023-01-20 11:32AM EST2023-07-2143.5659.5561.450.00-1232.45%
GS230915C003200002023-02-02 3:17PM EST2023-09-1561.7563.2064.700.00-181531.78%
GS240119C003200002023-01-31 3:25PM EST2024-01-1965.8570.8072.200.00-11,18831.86%
GS240621C003200002023-01-20 1:28PM EST2024-06-2158.6376.4579.450.00-113131.54%
GS250117C003200002023-01-23 10:16AM EST2025-01-1767.4082.9585.900.00-66630.15%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230210P003200002023-02-03 3:58PM EST2023-02-100.040.010.04-0.01-20.00%6214345.31%
GS230217P003200002023-02-03 2:48PM EST2023-02-170.140.110.18-0.05-26.32%252,23937.50%
GS230224P003200002023-02-03 2:13PM EST2023-02-240.270.240.33-0.08-22.86%439133.35%
GS230303P003200002023-02-03 1:47PM EST2023-03-030.570.510.64-0.09-13.64%1418932.50%
GS230310P003200002023-02-02 10:34AM EST2023-03-100.920.800.950.00-32531.51%
GS230317P003200002023-02-03 3:28PM EST2023-03-171.231.151.26+0.06+5.13%691,29730.64%
GS230421P003200002023-02-03 3:28PM EST2023-04-213.253.153.30-0.16-4.69%2392929.46%
GS230616P003200002023-02-03 3:46PM EST2023-06-166.636.156.45+0.35+5.57%172,42528.39%
GS230721P003200002023-02-02 12:02PM EST2023-07-217.557.858.400.00-245128.16%
GS230915P003200002023-02-03 3:42PM EST2023-09-1511.0110.3011.05-1.58-12.55%966827.58%
GS240119P003200002023-02-03 3:13PM EST2024-01-1916.2516.0016.85+0.70+4.50%263,06427.27%
GS240621P003200002023-02-02 2:12PM EST2024-06-2120.6220.1521.450.00-12526.00%
GS250117P003200002023-02-03 10:52AM EST2025-01-1725.1824.7027.60-1.22-4.62%48625.43%