The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00380000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.91 | 0.90 | 1.03 | -0.34 | -27.20% | 604 | 471 | 22.51% |
| GS230217C00380000 | 2023-02-03 3:55PM EST | 2023-02-17 | 2.50 | 2.46 | 2.55 | -0.19 | -7.06% | 103 | 867 | 22.49% |
| GS230224C00380000 | 2023-02-03 3:45PM EST | 2023-02-24 | 3.07 | 3.40 | 3.70 | -0.18 | -5.54% | 20 | 87 | 22.00% |
| GS230303C00380000 | 2023-02-03 3:18PM EST | 2023-03-03 | 4.50 | 4.15 | 4.40 | +0.15 | +3.45% | 104 | 88 | 20.88% |
| GS230310C00380000 | 2023-02-03 3:39PM EST | 2023-03-10 | 4.70 | 4.90 | 5.35 | +0.10 | +2.17% | 26 | 29 | 20.91% |
| GS230317C00380000 | 2023-02-03 3:18PM EST | 2023-03-17 | 6.25 | 6.00 | 6.25 | +0.25 | +4.17% | 302 | 2,148 | 20.98% |
| GS230421C00380000 | 2023-02-03 3:45PM EST | 2023-04-21 | 10.50 | 11.15 | 11.45 | -0.30 | -2.78% | 25 | 993 | 23.41% |
| GS230616C00380000 | 2023-02-03 1:26PM EST | 2023-06-16 | 16.00 | 16.50 | 16.90 | +0.35 | +2.24% | 21 | 1,191 | 23.98% |
| GS230721C00380000 | 2023-02-03 2:03PM EST | 2023-07-21 | 20.16 | 19.30 | 20.70 | -0.74 | -3.54% | 1 | 198 | 25.14% |
| GS230915C00380000 | 2023-02-03 1:30PM EST | 2023-09-15 | 24.40 | 23.90 | 25.25 | -0.85 | -3.37% | 1 | 235 | 25.70% |
| GS240119C00380000 | 2023-02-03 2:56PM EST | 2024-01-19 | 33.92 | 33.60 | 35.25 | -1.38 | -3.91% | 44 | 891 | 27.47% |
| GS240621C00380000 | 2023-02-03 1:21PM EST | 2024-06-21 | 42.55 | 41.60 | 44.05 | -0.54 | -1.25% | 1 | 140 | 27.97% |
| GS250117C00380000 | 2023-02-02 10:22AM EST | 2025-01-17 | 49.79 | 51.00 | 52.75 | 0.00 | - | 15 | 68 | 27.73% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00380000 | 2023-02-03 2:16PM EST | 2023-02-10 | 10.55 | 10.60 | 11.35 | -0.72 | -6.39% | 5 | 2 | 24.60% |
| GS230217P00380000 | 2023-02-03 2:08PM EST | 2023-02-17 | 11.40 | 11.85 | 12.20 | -1.74 | -13.24% | 39 | 332 | 20.74% |
| GS230224P00380000 | 2023-02-03 12:59PM EST | 2023-02-24 | 11.65 | 12.40 | 13.10 | +0.30 | +2.64% | 2 | 61 | 19.86% |
| GS230303P00380000 | 2023-02-02 1:28PM EST | 2023-03-03 | 13.90 | 15.00 | 15.60 | 0.00 | - | 14 | 16 | 24.01% |
| GS230317P00380000 | 2023-02-03 12:58PM EST | 2023-03-17 | 15.65 | 16.65 | 17.25 | +0.10 | +0.64% | 11 | 893 | 23.02% |
| GS230421P00380000 | 2023-02-03 2:30PM EST | 2023-04-21 | 20.55 | 20.40 | 20.80 | +1.60 | +8.44% | 7 | 203 | 22.36% |
| GS230616P00380000 | 2023-02-03 12:48PM EST | 2023-06-16 | 23.00 | 24.85 | 25.30 | -1.60 | -6.50% | 5 | 534 | 22.12% |
| GS230721P00380000 | 2023-02-03 10:26AM EST | 2023-07-21 | 25.60 | 26.75 | 27.90 | -5.05 | -16.48% | 3 | 173 | 22.29% |
| GS230915P00380000 | 2023-02-03 2:53PM EST | 2023-09-15 | 30.60 | 30.10 | 31.50 | -3.70 | -10.79% | 22 | 116 | 22.42% |
| GS240119P00380000 | 2023-02-03 1:49PM EST | 2024-01-19 | 37.10 | 36.75 | 38.60 | +0.75 | +2.06% | 1 | 338 | 22.85% |
| GS240621P00380000 | 2023-01-31 11:42AM EST | 2024-06-21 | 46.75 | 42.05 | 44.50 | 0.00 | - | 5 | 44 | 22.45% |
| GS250117P00380000 | 2023-02-02 10:16AM EST | 2025-01-17 | 49.95 | 47.75 | 50.05 | 0.00 | - | 1 | 263 | 21.55% |
© 2023 Yahoo. All rights reserved.
