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:370.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230210C003700002023-02-03 3:56PM EST2023-02-104.244.254.45-0.52-10.92%48894221.89%
GS230217C003700002023-02-03 3:52PM EST2023-02-176.356.606.80-0.38-5.65%15992023.61%
GS230224C003700002023-02-03 3:41PM EST2023-02-247.407.858.20-0.55-6.92%3916223.23%
GS230303C003700002023-02-03 1:44PM EST2023-03-039.058.659.00+0.40+4.62%4416322.08%
GS230310C003700002023-02-03 3:45PM EST2023-03-108.759.459.90-2.71-23.65%126321.72%
GS230317C003700002023-02-03 3:44PM EST2023-03-1710.0610.7010.85+0.11+1.11%901,81421.72%
GS230421C003700002023-02-03 3:58PM EST2023-04-2116.1016.2016.45+1.00+6.62%432,16724.31%
GS230616C003700002023-02-03 3:45PM EST2023-06-1621.0321.6522.10+0.18+0.86%461,55524.85%
GS230721C003700002023-01-31 1:58PM EST2023-07-2121.4024.6525.700.00-114425.71%
GS230915C003700002023-02-02 11:11AM EST2023-09-1530.6629.1530.800.00-117926.70%
GS240119C003700002023-02-03 12:23PM EST2024-01-1941.5538.8040.55+1.09+2.69%131,02228.15%
GS240621C003700002023-01-31 2:12PM EST2024-06-2149.0047.6049.10+6.70+15.84%159928.44%
GS250117C003700002023-02-03 1:20PM EST2025-01-1756.5055.8558.60+1.87+3.42%2710628.57%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230210P003700002023-02-03 3:44PM EST2023-02-105.004.104.30+0.10+2.04%32912620.92%
GS230217P003700002023-02-03 3:11PM EST2023-02-176.356.156.35-1.15-15.33%11340121.89%
GS230224P003700002023-02-03 3:14PM EST2023-02-247.107.007.40-1.38-16.27%553920.84%
GS230303P003700002023-02-03 10:24AM EST2023-03-038.239.209.70-2.47-23.08%126523.68%
GS230317P003700002023-02-03 2:17PM EST2023-03-1711.5211.3011.55-0.23-1.96%21942823.03%
GS230421P003700002023-02-03 2:44PM EST2023-04-2115.4015.4015.70-0.30-1.91%3613923.14%
GS230616P003700002023-02-03 2:58PM EST2023-06-1620.5020.1020.40-0.30-1.44%5457822.90%
GS230721P003700002023-02-03 12:06PM EST2023-07-2120.4022.0523.40-0.90-4.23%34423.38%
GS230915P003700002023-02-03 2:53PM EST2023-09-1525.9525.5026.65-3.55-12.03%1831123.07%
GS240119P003700002023-02-03 3:05PM EST2024-01-1933.4032.3034.00+1.90+6.03%1331,48423.57%
GS240621P003700002023-01-31 2:51PM EST2024-06-2140.5037.9539.700.00-2813322.96%
GS250117P003700002023-02-03 9:56AM EST2025-01-1743.8543.8046.40+0.40+0.92%247222.58%