The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:400.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203C00400000 | 2023-01-27 11:16AM EST | 2023-02-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230210C00400000 | 2023-01-26 10:04AM EST | 2023-02-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| GS230217C00400000 | 2023-01-27 3:15PM EST | 2023-02-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| GS230224C00400000 | 2023-01-20 3:39PM EST | 2023-02-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS230303C00400000 | 2023-01-17 1:15PM EST | 2023-03-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS230310C00400000 | 2023-01-26 2:18PM EST | 2023-03-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GS230317C00400000 | 2023-01-27 3:18PM EST | 2023-03-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GS230421C00400000 | 2023-01-27 3:34PM EST | 2023-04-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GS230616C00400000 | 2023-01-27 3:50PM EST | 2023-06-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,806 | 0 | 3.13% |
| GS230721C00400000 | 2023-01-27 3:08PM EST | 2023-07-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GS230915C00400000 | 2023-01-27 12:08PM EST | 2023-09-15 | 9.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GS240119C00400000 | 2023-01-27 2:32PM EST | 2024-01-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| GS240621C00400000 | 2023-01-26 1:38PM EST | 2024-06-21 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS250117C00400000 | 2023-01-20 1:58PM EST | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00400000 | 2023-01-11 12:26PM EST | 2023-02-10 | 37.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230217P00400000 | 2023-01-25 3:05PM EST | 2023-02-17 | 50.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230303P00400000 | 2023-01-17 11:44AM EST | 2023-03-03 | 53.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230317P00400000 | 2023-01-19 9:30AM EST | 2023-03-17 | 54.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230421P00400000 | 2023-01-23 1:20PM EST | 2023-04-21 | 55.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS230616P00400000 | 2023-01-26 10:04AM EST | 2023-06-16 | 52.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS230721P00400000 | 2023-01-18 11:42AM EST | 2023-07-21 | 54.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230915P00400000 | 2022-12-20 10:13AM EST | 2023-09-15 | 64.20 | 56.50 | 57.65 | 0.00 | - | 4 | 122 | 24.24% |
| GS240119P00400000 | 2023-01-27 3:10PM EST | 2024-01-19 | 55.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240621P00400000 | 2023-01-13 11:08AM EST | 2024-06-21 | 57.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250117P00400000 | 2023-01-13 11:08AM EST | 2025-01-17 | 64.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
