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:390.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00390000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.15 | 0.15 | 0.22 | -0.14 | -48.28% | 96 | 94 | 24.32% |
| GS230217C00390000 | 2023-02-03 2:51PM EST | 2023-02-17 | 0.75 | 0.74 | 0.85 | -0.16 | -17.58% | 163 | 831 | 22.67% |
| GS230224C00390000 | 2023-02-03 2:30PM EST | 2023-02-24 | 1.35 | 1.08 | 1.38 | -0.43 | -24.16% | 6 | 62 | 21.16% |
| GS230303C00390000 | 2023-02-03 2:49PM EST | 2023-03-03 | 1.85 | 1.68 | 1.92 | -0.54 | -22.59% | 3 | 64 | 20.38% |
| GS230317C00390000 | 2023-02-03 3:42PM EST | 2023-03-17 | 2.90 | 3.00 | 3.20 | +0.05 | +1.75% | 118 | 1,620 | 20.19% |
| GS230421C00390000 | 2023-02-03 3:46PM EST | 2023-04-21 | 6.85 | 7.30 | 7.55 | +0.02 | +0.29% | 11 | 470 | 22.51% |
| GS230616C00390000 | 2023-02-03 1:32PM EST | 2023-06-16 | 12.35 | 12.20 | 12.50 | +0.43 | +3.61% | 52 | 732 | 23.08% |
| GS230721C00390000 | 2023-02-03 2:21PM EST | 2023-07-21 | 15.45 | 15.00 | 16.05 | -0.86 | -5.27% | 11 | 297 | 24.21% |
| GS230915C00390000 | 2023-02-03 1:33PM EST | 2023-09-15 | 19.92 | 19.25 | 20.50 | +1.17 | +6.24% | 25 | 1,081 | 24.89% |
| GS240119C00390000 | 2023-02-03 2:09PM EST | 2024-01-19 | 29.85 | 28.95 | 30.40 | -0.55 | -1.81% | 30 | 339 | 26.80% |
| GS240621C00390000 | 2023-02-03 12:00PM EST | 2024-06-21 | 38.95 | 37.25 | 39.20 | +2.65 | +7.30% | 17 | 81 | 27.41% |
| GS250117C00390000 | 2023-02-02 11:07AM EST | 2025-01-17 | 47.11 | 46.20 | 48.45 | 0.00 | - | 4 | 384 | 27.50% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00390000 | 2023-01-17 10:05AM EST | 2023-02-10 | 31.32 | 19.70 | 21.80 | 0.00 | - | 13 | 0 | 41.85% |
| GS230217P00390000 | 2023-02-02 10:31AM EST | 2023-02-17 | 20.40 | 20.00 | 21.40 | 0.00 | - | 8 | 8 | 26.06% |
| GS230224P00390000 | 2023-02-03 9:32AM EST | 2023-02-24 | 23.27 | 20.25 | 21.75 | +0.76 | +3.38% | 2 | 8 | 22.69% |
| GS230317P00390000 | 2023-02-02 11:18AM EST | 2023-03-17 | 21.75 | 23.75 | 24.45 | -0.45 | -2.03% | 5 | 346 | 23.28% |
| GS230421P00390000 | 2023-01-31 2:18PM EST | 2023-04-21 | 32.67 | 26.45 | 27.35 | 0.00 | - | 2 | 213 | 22.11% |
| GS230616P00390000 | 2023-02-02 3:28PM EST | 2023-06-16 | 31.79 | 30.60 | 31.10 | 0.00 | - | 14 | 169 | 21.37% |
| GS230721P00390000 | 2023-01-30 11:29AM EST | 2023-07-21 | 39.85 | 32.00 | 33.55 | 0.00 | - | 10 | 81 | 21.58% |
| GS230915P00390000 | 2023-02-02 3:30PM EST | 2023-09-15 | 36.50 | 35.60 | 36.80 | 0.00 | - | 37 | 107 | 21.59% |
| GS240119P00390000 | 2023-01-31 2:20PM EST | 2024-01-19 | 45.97 | 42.05 | 43.80 | 0.00 | - | 2 | 157 | 22.20% |
| GS240621P00390000 | 2023-01-13 11:55AM EST | 2024-06-21 | 51.55 | 46.95 | 49.30 | 0.00 | - | 2 | 118 | 21.69% |
| GS250117P00390000 | 2023-01-31 1:11PM EST | 2025-01-17 | 57.15 | 53.20 | 55.85 | 0.00 | - | 3 | 362 | 21.40% |
© 2023 Yahoo. All rights reserved.
