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:420.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230217C00420000 | 2023-02-02 12:56PM EST | 2023-02-17 | 0.09 | 0.00 | 0.09 | 0.00 | - | 10 | 594 | 29.69% |
| GS230224C00420000 | 2023-01-18 10:32AM EST | 2023-02-24 | 0.08 | 0.07 | 0.11 | 0.00 | - | - | 8 | 24.61% |
| GS230303C00420000 | 2023-01-13 2:37PM EST | 2023-03-03 | 0.92 | 0.11 | 0.17 | 0.00 | - | - | 4 | 22.56% |
| GS230317C00420000 | 2023-02-03 3:37PM EST | 2023-03-17 | 0.33 | 0.29 | 0.35 | -0.11 | -25.00% | 17 | 1,162 | 20.57% |
| GS230421C00420000 | 2023-02-03 12:58PM EST | 2023-04-21 | 1.86 | 1.58 | 1.73 | +0.26 | +16.25% | 54 | 150 | 21.32% |
| GS230616C00420000 | 2023-02-03 3:33PM EST | 2023-06-16 | 4.31 | 4.15 | 4.40 | +0.21 | +5.12% | 22 | 1,355 | 21.51% |
| GS230721C00420000 | 2023-02-03 2:20PM EST | 2023-07-21 | 6.25 | 6.15 | 6.55 | +0.25 | +4.17% | 75 | 52 | 22.19% |
| GS230915C00420000 | 2023-02-03 1:46PM EST | 2023-09-15 | 9.42 | 9.10 | 10.00 | +0.45 | +5.02% | 14 | 253 | 22.99% |
| GS240119C00420000 | 2023-02-03 3:36PM EST | 2024-01-19 | 18.00 | 17.70 | 18.50 | -0.70 | -3.74% | 42 | 660 | 25.05% |
| GS240621C00420000 | 2023-02-03 1:45PM EST | 2024-06-21 | 25.52 | 25.40 | 26.95 | +4.57 | +21.81% | 2 | 70 | 26.00% |
| GS250117C00420000 | 2023-01-31 3:34PM EST | 2025-01-17 | 31.95 | 32.65 | 36.55 | 0.00 | - | 5 | 117 | 26.59% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230217P00420000 | 2023-02-02 9:43AM EST | 2023-02-17 | 54.69 | 49.55 | 51.55 | 0.00 | - | 3 | 0 | 49.70% |
| GS230317P00420000 | 2022-12-19 3:54PM EST | 2023-03-17 | 76.15 | 70.20 | 71.90 | 0.00 | - | 1 | 79 | 78.52% |
| GS230421P00420000 | 2023-02-03 12:06PM EST | 2023-04-21 | 49.09 | 51.25 | 53.00 | -12.46 | -20.24% | 3 | 7 | 24.87% |
| GS230616P00420000 | 2023-02-02 10:03AM EST | 2023-06-16 | 54.89 | 52.90 | 54.25 | 0.00 | - | 4 | 82 | 21.19% |
| GS230721P00420000 | 2022-12-02 9:46AM EST | 2023-07-21 | 53.45 | 78.85 | 80.95 | 0.00 | - | 14 | 52 | 49.23% |
| GS230915P00420000 | 2023-02-02 3:48PM EST | 2023-09-15 | 57.58 | 55.35 | 56.70 | 0.00 | - | 1 | 44 | 19.34% |
| GS240119P00420000 | 2023-02-03 1:41PM EST | 2024-01-19 | 60.35 | 60.45 | 61.95 | +1.10 | +1.86% | 8 | 123 | 19.97% |
| GS240621P00420000 | 2023-01-13 11:11AM EST | 2024-06-21 | 69.10 | 64.35 | 67.10 | 0.00 | - | 2 | 3 | 19.99% |
| GS250117P00420000 | 2023-01-31 10:01AM EST | 2025-01-17 | 77.35 | 68.55 | 72.50 | 0.00 | - | 1 | 17 | 19.60% |
© 2023 Yahoo. All rights reserved.
