The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:330.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00330000 | 2023-01-30 12:08PM EST | 2023-02-10 | 30.74 | 38.75 | 40.60 | 0.00 | - | 1 | 3 | 57.08% |
| GS230217C00330000 | 2023-02-03 2:51PM EST | 2023-02-17 | 40.60 | 40.10 | 41.25 | +4.10 | +11.23% | 1 | 80 | 45.69% |
| GS230224C00330000 | 2023-02-01 9:32AM EST | 2023-02-24 | 32.72 | 40.25 | 41.65 | 0.00 | - | 1 | 4 | 39.61% |
| GS230303C00330000 | 2023-01-31 12:07PM EST | 2023-03-03 | 33.10 | 40.60 | 42.40 | 0.00 | - | 1 | 2 | 38.00% |
| GS230310C00330000 | 2023-02-03 10:35AM EST | 2023-03-10 | 43.57 | 40.45 | 42.60 | +8.45 | +24.06% | 5 | 6 | 34.72% |
| GS230317C00330000 | 2023-02-03 10:08AM EST | 2023-03-17 | 42.20 | 41.55 | 42.90 | +1.75 | +4.33% | 1 | 795 | 32.74% |
| GS230421C00330000 | 2023-02-01 2:19PM EST | 2023-04-21 | 38.00 | 44.65 | 45.45 | 0.00 | - | 1 | 87 | 30.22% |
| GS230616C00330000 | 2023-02-02 2:11PM EST | 2023-06-16 | 50.93 | 49.20 | 50.50 | 0.00 | - | 3 | 415 | 30.73% |
| GS230721C00330000 | 2023-02-02 1:19PM EST | 2023-07-21 | 53.90 | 51.65 | 52.85 | 0.00 | - | 2 | 60 | 30.29% |
| GS230915C00330000 | 2023-01-27 12:11PM EST | 2023-09-15 | 43.70 | 55.50 | 57.00 | 0.00 | - | 2 | 21 | 30.59% |
| GS240119C00330000 | 2023-02-01 3:08PM EST | 2024-01-19 | 60.80 | 63.40 | 65.20 | 0.00 | - | 13 | 582 | 31.09% |
| GS240621C00330000 | 2023-02-03 1:04PM EST | 2024-06-21 | 72.42 | 71.25 | 72.65 | +7.62 | +11.76% | 1 | 609 | 30.79% |
| GS250117C00330000 | 2023-01-23 10:12AM EST | 2025-01-17 | 61.30 | 77.95 | 81.30 | 0.00 | - | 2 | 46 | 30.58% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00330000 | 2023-02-03 3:30PM EST | 2023-02-10 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 23 | 275 | 38.48% |
| GS230217P00330000 | 2023-02-03 2:53PM EST | 2023-02-17 | 0.26 | 0.23 | 0.31 | -0.10 | -27.78% | 32 | 750 | 33.50% |
| GS230224P00330000 | 2023-02-03 1:53PM EST | 2023-02-24 | 0.48 | 0.46 | 0.56 | -0.15 | -23.81% | 47 | 162 | 30.30% |
| GS230303P00330000 | 2023-02-03 3:49PM EST | 2023-03-03 | 1.10 | 0.91 | 1.03 | +0.20 | +22.22% | 37 | 88 | 29.91% |
| GS230310P00330000 | 2023-02-03 10:36AM EST | 2023-03-10 | 1.19 | 1.34 | 1.54 | -0.22 | -15.60% | 3 | 41 | 29.57% |
| GS230317P00330000 | 2023-02-03 3:58PM EST | 2023-03-17 | 2.00 | 1.85 | 2.00 | -0.11 | -5.21% | 150 | 2,691 | 29.00% |
| GS230421P00330000 | 2023-02-03 3:46PM EST | 2023-04-21 | 4.83 | 4.40 | 4.60 | -0.07 | -1.43% | 52 | 307 | 28.18% |
| GS230616P00330000 | 2023-02-03 3:46PM EST | 2023-06-16 | 8.53 | 7.90 | 8.20 | 0.00 | - | 204 | 3,088 | 27.25% |
| GS230721P00330000 | 2023-02-03 2:55PM EST | 2023-07-21 | 9.93 | 9.75 | 10.45 | +0.70 | +7.58% | 3 | 99 | 27.20% |
| GS230915P00330000 | 2023-02-03 3:42PM EST | 2023-09-15 | 13.23 | 12.50 | 13.35 | +1.26 | +10.53% | 3 | 386 | 26.71% |
| GS240119P00330000 | 2023-02-03 1:08PM EST | 2024-01-19 | 18.50 | 18.45 | 19.70 | +0.45 | +2.49% | 61 | 1,444 | 26.65% |
| GS240621P00330000 | 2023-02-01 2:00PM EST | 2024-06-21 | 22.67 | 23.35 | 24.20 | -3.28 | -12.64% | 1 | 157 | 25.22% |
| GS250117P00330000 | 2023-02-03 12:30PM EST | 2025-01-17 | 28.00 | 27.75 | 30.95 | -3.80 | -11.95% | 5 | 274 | 24.93% |
© 2023 Yahoo. All rights reserved.
