The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00370000 | 2023-02-03 3:56PM EST | 2023-02-10 | 4.24 | 4.25 | 4.45 | -0.52 | -10.92% | 488 | 942 | 21.89% |
| GS230217C00370000 | 2023-02-03 3:52PM EST | 2023-02-17 | 6.35 | 6.60 | 6.80 | -0.38 | -5.65% | 159 | 920 | 23.61% |
| GS230224C00370000 | 2023-02-03 3:41PM EST | 2023-02-24 | 7.40 | 7.85 | 8.20 | -0.55 | -6.92% | 39 | 162 | 23.23% |
| GS230303C00370000 | 2023-02-03 1:44PM EST | 2023-03-03 | 9.05 | 8.65 | 9.00 | +0.40 | +4.62% | 44 | 163 | 22.08% |
| GS230310C00370000 | 2023-02-03 3:45PM EST | 2023-03-10 | 8.75 | 9.45 | 9.90 | -2.71 | -23.65% | 12 | 63 | 21.72% |
| GS230317C00370000 | 2023-02-03 3:44PM EST | 2023-03-17 | 10.06 | 10.70 | 10.85 | +0.11 | +1.11% | 90 | 1,814 | 21.72% |
| GS230421C00370000 | 2023-02-03 3:58PM EST | 2023-04-21 | 16.10 | 16.20 | 16.45 | +1.00 | +6.62% | 43 | 2,167 | 24.31% |
| GS230616C00370000 | 2023-02-03 3:45PM EST | 2023-06-16 | 21.03 | 21.65 | 22.10 | +0.18 | +0.86% | 46 | 1,555 | 24.85% |
| GS230721C00370000 | 2023-01-31 1:58PM EST | 2023-07-21 | 21.40 | 24.65 | 25.70 | 0.00 | - | 1 | 144 | 25.71% |
| GS230915C00370000 | 2023-02-02 11:11AM EST | 2023-09-15 | 30.66 | 29.15 | 30.80 | 0.00 | - | 1 | 179 | 26.70% |
| GS240119C00370000 | 2023-02-03 12:23PM EST | 2024-01-19 | 41.55 | 38.80 | 40.55 | +1.09 | +2.69% | 13 | 1,022 | 28.15% |
| GS240621C00370000 | 2023-01-31 2:12PM EST | 2024-06-21 | 49.00 | 47.60 | 49.10 | +6.70 | +15.84% | 1 | 599 | 28.44% |
| GS250117C00370000 | 2023-02-03 1:20PM EST | 2025-01-17 | 56.50 | 55.85 | 58.60 | +1.87 | +3.42% | 27 | 106 | 28.57% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00370000 | 2023-02-03 3:44PM EST | 2023-02-10 | 5.00 | 4.10 | 4.30 | +0.10 | +2.04% | 329 | 126 | 20.92% |
| GS230217P00370000 | 2023-02-03 3:11PM EST | 2023-02-17 | 6.35 | 6.15 | 6.35 | -1.15 | -15.33% | 113 | 401 | 21.89% |
| GS230224P00370000 | 2023-02-03 3:14PM EST | 2023-02-24 | 7.10 | 7.00 | 7.40 | -1.38 | -16.27% | 55 | 39 | 20.84% |
| GS230303P00370000 | 2023-02-03 10:24AM EST | 2023-03-03 | 8.23 | 9.20 | 9.70 | -2.47 | -23.08% | 1 | 265 | 23.68% |
| GS230317P00370000 | 2023-02-03 2:17PM EST | 2023-03-17 | 11.52 | 11.30 | 11.55 | -0.23 | -1.96% | 219 | 428 | 23.03% |
| GS230421P00370000 | 2023-02-03 2:44PM EST | 2023-04-21 | 15.40 | 15.40 | 15.70 | -0.30 | -1.91% | 36 | 139 | 23.14% |
| GS230616P00370000 | 2023-02-03 2:58PM EST | 2023-06-16 | 20.50 | 20.10 | 20.40 | -0.30 | -1.44% | 54 | 578 | 22.90% |
| GS230721P00370000 | 2023-02-03 12:06PM EST | 2023-07-21 | 20.40 | 22.05 | 23.40 | -0.90 | -4.23% | 3 | 44 | 23.38% |
| GS230915P00370000 | 2023-02-03 2:53PM EST | 2023-09-15 | 25.95 | 25.50 | 26.65 | -3.55 | -12.03% | 18 | 311 | 23.07% |
| GS240119P00370000 | 2023-02-03 3:05PM EST | 2024-01-19 | 33.40 | 32.30 | 34.00 | +1.90 | +6.03% | 133 | 1,484 | 23.57% |
| GS240621P00370000 | 2023-01-31 2:51PM EST | 2024-06-21 | 40.50 | 37.95 | 39.70 | 0.00 | - | 28 | 133 | 22.96% |
| GS250117P00370000 | 2023-02-03 9:56AM EST | 2025-01-17 | 43.85 | 43.80 | 46.40 | +0.40 | +0.92% | 24 | 72 | 22.58% |
© 2023 Yahoo. All rights reserved.
