The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM EST. Market open.
Strike:410.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203C00410000 | 2023-01-30 12:22PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 355 | 37.50% |
| GS230210C00410000 | 2023-01-19 3:54PM EST | 2023-02-10 | 0.04 | 0.05 | 0.06 | 0.00 | - | 5 | 30 | 29.10% |
| GS230217C00410000 | 2023-01-30 12:38PM EST | 2023-02-17 | 0.13 | 0.13 | 0.14 | +0.09 | +225.00% | 156 | 304 | 25.88% |
| GS230224C00410000 | 2023-01-13 12:08PM EST | 2023-02-24 | 1.55 | 0.18 | 0.22 | 0.00 | - | - | 1 | 23.68% |
| GS230303C00410000 | 2023-01-25 3:30PM EST | 2023-03-03 | 0.10 | 0.24 | 0.31 | 0.00 | - | 1 | 10 | 22.27% |
| GS230310C00410000 | 2023-01-27 9:58AM EST | 2023-03-10 | 0.17 | 0.32 | 0.43 | 0.00 | - | 1 | 1 | 21.44% |
| GS230317C00410000 | 2023-01-30 1:02PM EST | 2023-03-17 | 0.50 | 0.50 | 0.55 | +0.25 | +100.00% | 31 | 2,200 | 20.73% |
| GS230421C00410000 | 2023-01-30 11:10AM EST | 2023-04-21 | 1.69 | 2.06 | 2.14 | +0.39 | +30.00% | 4 | 152 | 21.67% |
| GS230616C00410000 | 2023-01-30 10:06AM EST | 2023-06-16 | 4.05 | 4.70 | 4.90 | +0.75 | +22.73% | 19 | 826 | 21.84% |
| GS230721C00410000 | 2023-01-30 9:56AM EST | 2023-07-21 | 5.00 | 6.25 | 6.90 | +0.05 | +1.01% | 5 | 58 | 22.27% |
| GS230915C00410000 | 2023-01-30 12:55PM EST | 2023-09-15 | 9.85 | 9.50 | 9.95 | +2.11 | +27.26% | 2 | 41 | 22.69% |
| GS240119C00410000 | 2023-01-30 12:49PM EST | 2024-01-19 | 17.67 | 17.10 | 18.05 | +2.67 | +17.80% | 110 | 477 | 24.65% |
| GS240621C00410000 | 2023-01-24 2:25PM EST | 2024-06-21 | 20.87 | 24.05 | 25.60 | 0.00 | - | 4 | 33 | 25.26% |
| GS250117C00410000 | 2023-01-30 10:43AM EST | 2025-01-17 | 31.55 | 32.30 | 35.30 | -7.94 | -20.11% | 4 | 58 | 26.15% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230217P00410000 | 2023-01-12 2:17PM EST | 2023-02-17 | 42.90 | 48.75 | 49.85 | 0.00 | - | 1 | 0 | 42.07% |
| GS230317P00410000 | 2022-12-20 12:01PM EST | 2023-03-17 | 65.19 | 59.40 | 60.50 | 0.00 | - | 3 | 114 | 54.25% |
| GS230421P00410000 | 2022-11-30 3:52PM EST | 2023-04-21 | 38.10 | 67.70 | 68.75 | 0.00 | - | 3 | 42 | 54.44% |
| GS230616P00410000 | 2023-01-17 10:50AM EST | 2023-06-16 | 61.28 | 52.20 | 53.05 | 0.00 | - | 1 | 155 | 21.81% |
| GS230721P00410000 | 2023-01-25 3:45PM EST | 2023-07-21 | 62.80 | 52.60 | 54.05 | 0.00 | - | 6 | 7 | 20.91% |
| GS230915P00410000 | 2023-01-17 9:48AM EST | 2023-09-15 | 57.85 | 54.30 | 56.05 | 0.00 | - | 4 | 63 | 20.48% |
| GS240119P00410000 | 2023-01-17 9:37AM EST | 2024-01-19 | 60.30 | 59.00 | 60.55 | 0.00 | - | 2 | 90 | 20.25% |
| GS240621P00410000 | 2023-01-20 2:14PM EST | 2024-06-21 | 80.73 | 63.00 | 65.10 | 0.00 | - | 1 | 867 | 19.90% |
| GS250117P00410000 | 2023-01-25 1:28PM EST | 2025-01-17 | 77.25 | 67.00 | 70.65 | 0.00 | - | 41 | 68 | 19.68% |
© 2023 Yahoo. All rights reserved.
