The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00270000 | 2023-02-01 9:55AM EST | 270.00 | 94.65 | 99.85 | 102.55 | 0.00 | - | - | 1 | 151.47% |
| GS230210C00300000 | 2023-01-31 3:01PM EST | 300.00 | 63.50 | 69.95 | 72.85 | 0.00 | - | 1 | 5 | 114.70% |
| GS230210C00305000 | 2023-01-30 2:56PM EST | 305.00 | 54.10 | 64.90 | 67.65 | 0.00 | - | - | 1 | 102.88% |
| GS230210C00312500 | 2023-02-02 2:22PM EST | 312.50 | 57.92 | 57.55 | 60.00 | 0.00 | - | - | 1 | 92.09% |
| GS230210C00315000 | 2023-01-30 2:52PM EST | 315.00 | 43.30 | 55.25 | 57.75 | 0.00 | - | 1 | 14 | 95.17% |
| GS230210C00320000 | 2023-01-13 9:31AM EST | 320.00 | 43.70 | 49.95 | 52.65 | 0.00 | - | - | 1 | 82.13% |
| GS230210C00322500 | 2023-02-02 2:20PM EST | 322.50 | 48.29 | 47.90 | 50.35 | 0.00 | - | 1 | 1 | 86.82% |
| GS230210C00325000 | 2023-02-01 9:30AM EST | 325.00 | 34.06 | 45.25 | 47.50 | 0.00 | - | 8 | 112 | 77.05% |
| GS230210C00327500 | 2023-01-23 11:14AM EST | 327.50 | 21.55 | 42.65 | 44.95 | 0.00 | - | - | 2 | 71.44% |
| GS230210C00330000 | 2023-01-30 12:08PM EST | 330.00 | 30.74 | 40.05 | 42.45 | 0.00 | - | 1 | 3 | 66.50% |
| GS230210C00335000 | 2023-02-06 9:30AM EST | 335.00 | 34.10 | 35.25 | 37.50 | 0.00 | - | 1 | 9 | 62.45% |
| GS230210C00337500 | 2023-01-30 10:21AM EST | 337.50 | 23.65 | 32.65 | 35.00 | 0.00 | - | 1 | 22 | 57.72% |
| GS230210C00340000 | 2023-02-03 3:59PM EST | 340.00 | 29.80 | 29.95 | 32.60 | 0.00 | - | 3 | 46 | 52.98% |
| GS230210C00342500 | 2023-02-06 1:52PM EST | 342.50 | 26.56 | 27.95 | 29.95 | 0.00 | - | 3 | 66 | 52.93% |
| GS230210C00345000 | 2023-02-06 9:54AM EST | 345.00 | 23.00 | 25.20 | 27.50 | 0.00 | - | 2 | 95 | 63.99% |
| GS230210C00347500 | 2023-02-06 3:50PM EST | 347.50 | 23.15 | 22.65 | 25.10 | 0.00 | - | 4 | 107 | 60.67% |
| GS230210C00350000 | 2023-02-06 3:43PM EST | 350.00 | 21.15 | 20.60 | 22.45 | 0.00 | - | 2 | 184 | 54.47% |
| GS230210C00352500 | 2023-02-06 1:10PM EST | 352.50 | 17.70 | 18.65 | 20.15 | 0.00 | - | 3 | 89 | 52.00% |
| GS230210C00355000 | 2023-02-06 3:13PM EST | 355.00 | 15.82 | 17.00 | 17.80 | 0.00 | - | 8 | 150 | 48.71% |
| GS230210C00357500 | 2023-02-07 9:54AM EST | 357.50 | 13.40 | 14.20 | 15.35 | +0.59 | +4.61% | 3 | 262 | 44.26% |
| GS230210C00360000 | 2023-02-06 3:45PM EST | 360.00 | 10.88 | 12.25 | 13.05 | -0.72 | -6.21% | 5 | 311 | 40.87% |
| GS230210C00362500 | 2023-02-07 9:50AM EST | 362.50 | 9.50 | 9.85 | 10.75 | -0.40 | -4.04% | 34 | 229 | 37.09% |
| GS230210C00365000 | 2023-02-07 9:45AM EST | 365.00 | 6.93 | 8.20 | 8.60 | -0.69 | -9.06% | 2 | 462 | 33.92% |
| GS230210C00367500 | 2023-02-07 9:50AM EST | 367.50 | 6.16 | 6.20 | 6.55 | +0.32 | +5.48% | 59 | 331 | 30.70% |
| GS230210C00370000 | 2023-02-07 9:59AM EST | 370.00 | 4.95 | 4.55 | 4.85 | +0.55 | +12.50% | 88 | 998 | 28.78% |
| GS230210C00372500 | 2023-02-07 10:00AM EST | 372.50 | 3.50 | 3.25 | 3.50 | +0.45 | +14.75% | 110 | 735 | 27.76% |
| GS230210C00375000 | 2023-02-07 10:00AM EST | 375.00 | 2.30 | 2.34 | 2.48 | +0.20 | +9.52% | 177 | 853 | 27.38% |
| GS230210C00377500 | 2023-02-07 10:00AM EST | 377.50 | 1.46 | 1.40 | 1.63 | +0.11 | +8.15% | 145 | 290 | 26.59% |
| GS230210C00380000 | 2023-02-07 10:00AM EST | 380.00 | 0.96 | 0.91 | 0.99 | +0.09 | +10.34% | 144 | 1,392 | 25.71% |
| GS230210C00382500 | 2023-02-07 9:57AM EST | 382.50 | 0.62 | 0.58 | 0.64 | +0.12 | +24.00% | 9 | 406 | 25.95% |
| GS230210C00385000 | 2023-02-07 10:00AM EST | 385.00 | 0.35 | 0.30 | 0.36 | +0.05 | +16.67% | 25 | 406 | 25.49% |
| GS230210C00387500 | 2023-02-07 10:00AM EST | 387.50 | 0.21 | 0.19 | 0.22 | +0.04 | +23.53% | 12 | 218 | 25.81% |
| GS230210C00390000 | 2023-02-07 10:00AM EST | 390.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 15 | 154 | 26.07% |
| GS230210C00392500 | 2023-02-06 1:48PM EST | 392.50 | 0.04 | 0.06 | 0.08 | 0.00 | - | 103 | 108 | 26.56% |
| GS230210C00395000 | 2023-02-06 3:33PM EST | 395.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 29 | 86 | 27.15% |
| GS230210C00397500 | 2023-02-06 10:14AM EST | 397.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 8 | 27.74% |
| GS230210C00400000 | 2023-02-06 3:07PM EST | 400.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 61 | 29.88% |
| GS230210C00405000 | 2023-02-06 10:15AM EST | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 44 | 32.42% |
| GS230210C00410000 | 2023-02-03 9:30AM EST | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 34.38% |
| GS230210C00415000 | 2023-01-17 12:26PM EST | 415.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 13 | 37.50% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00200000 | 2023-01-18 12:01PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| GS230210P00230000 | 2023-01-17 11:18AM EST | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 137.50% |
| GS230210P00240000 | 2023-01-20 12:10PM EST | 240.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 65 | 94 | 125.00% |
| GS230210P00250000 | 2023-01-20 12:00PM EST | 250.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 40 | 46 | 115.63% |
| GS230210P00260000 | 2023-01-23 2:16PM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 103.13% |
| GS230210P00270000 | 2023-01-31 12:04PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 93.75% |
| GS230210P00275000 | 2023-01-26 3:56PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 87.50% |
| GS230210P00280000 | 2023-02-03 9:44AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 84.38% |
| GS230210P00285000 | 2023-01-24 1:43PM EST | 285.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 78.13% |
| GS230210P00290000 | 2023-02-01 3:45PM EST | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 73.44% |
| GS230210P00295000 | 2023-02-03 12:14PM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 68.75% |
| GS230210P00300000 | 2023-02-07 9:33AM EST | 300.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 68 | 64.06% |
| GS230210P00302500 | 2023-01-30 3:42PM EST | 302.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 62.50% |
| GS230210P00305000 | 2023-02-06 10:32AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 672 | 59.38% |
| GS230210P00310000 | 2023-02-06 12:45PM EST | 310.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 171 | 57.81% |
| GS230210P00312500 | 2023-02-06 11:06AM EST | 312.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 14 | 56.25% |
| GS230210P00315000 | 2023-02-07 9:30AM EST | 315.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 125 | 53.13% |
| GS230210P00317500 | 2023-02-06 11:46AM EST | 317.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 21 | 51.56% |
| GS230210P00320000 | 2023-02-03 3:58PM EST | 320.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 201 | 50.78% |
| GS230210P00322500 | 2023-02-02 10:30AM EST | 322.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 18 | 51.95% |
| GS230210P00325000 | 2023-02-07 9:44AM EST | 325.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 109 | 49.22% |
| GS230210P00327500 | 2023-02-06 10:53AM EST | 327.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 6 | 42 | 46.48% |
| GS230210P00330000 | 2023-02-06 3:26PM EST | 330.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 22 | 281 | 44.14% |
| GS230210P00332500 | 2023-02-03 11:36AM EST | 332.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 38 | 41.41% |
| GS230210P00335000 | 2023-02-07 9:37AM EST | 335.00 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 1 | 345 | 40.23% |
| GS230210P00337500 | 2023-02-07 9:50AM EST | 337.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 7 | 171 | 38.67% |
| GS230210P00340000 | 2023-02-06 3:56PM EST | 340.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 174 | 456 | 36.91% |
| GS230210P00342500 | 2023-02-07 9:49AM EST | 342.50 | 0.08 | 0.05 | 0.07 | -0.05 | -38.46% | 16 | 296 | 34.96% |
| GS230210P00345000 | 2023-02-06 3:36PM EST | 345.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 75 | 351 | 32.81% |
| GS230210P00347500 | 2023-02-06 3:45PM EST | 347.50 | 0.14 | 0.09 | 0.11 | 0.00 | - | 153 | 181 | 31.54% |
| GS230210P00350000 | 2023-02-07 9:53AM EST | 350.00 | 0.15 | 0.13 | 0.14 | -0.04 | -21.05% | 27 | 560 | 29.74% |
| GS230210P00352500 | 2023-02-07 9:37AM EST | 352.50 | 0.25 | 0.17 | 0.20 | -0.04 | -13.79% | 2 | 190 | 28.52% |
| GS230210P00355000 | 2023-02-07 9:34AM EST | 355.00 | 0.31 | 0.25 | 0.29 | -0.06 | -16.22% | 12 | 513 | 27.30% |
| GS230210P00357500 | 2023-02-07 9:42AM EST | 357.50 | 0.66 | 0.38 | 0.42 | +0.11 | +20.00% | 9 | 216 | 26.07% |
| GS230210P00360000 | 2023-02-07 10:00AM EST | 360.00 | 0.62 | 0.58 | 0.62 | -0.18 | -22.50% | 136 | 926 | 24.98% |
| GS230210P00362500 | 2023-02-07 9:59AM EST | 362.50 | 0.88 | 0.91 | 1.01 | -0.30 | -25.42% | 13 | 342 | 24.79% |
| GS230210P00365000 | 2023-02-07 9:58AM EST | 365.00 | 1.31 | 1.32 | 1.43 | -0.42 | -24.28% | 36 | 495 | 23.46% |
| GS230210P00367500 | 2023-02-07 9:58AM EST | 367.50 | 1.95 | 2.03 | 2.19 | -0.40 | -17.02% | 65 | 236 | 23.30% |
| GS230210P00370000 | 2023-02-07 9:58AM EST | 370.00 | 2.80 | 2.74 | 2.92 | -0.45 | -13.85% | 34 | 324 | 21.29% |
| GS230210P00372500 | 2023-02-07 10:00AM EST | 372.50 | 4.20 | 3.80 | 4.05 | -0.30 | -6.67% | 23 | 357 | 20.04% |
| GS230210P00375000 | 2023-02-07 9:50AM EST | 375.00 | 6.00 | 5.35 | 5.70 | -0.01 | -0.17% | 1 | 107 | 20.20% |
| GS230210P00377500 | 2023-02-07 9:50AM EST | 377.50 | 7.80 | 7.10 | 7.45 | -1.80 | -18.75% | 6 | 63 | 18.84% |
| GS230210P00380000 | 2023-02-06 10:41AM EST | 380.00 | 13.47 | 8.70 | 9.55 | 0.00 | - | 1 | 4 | 18.09% |
| GS230210P00382500 | 2023-02-03 12:25PM EST | 382.50 | 9.60 | 10.75 | 12.35 | 0.00 | - | 9 | 9 | 25.76% |
| GS230210P00385000 | 2023-01-23 10:46AM EST | 385.00 | 39.90 | 12.90 | 14.80 | 0.00 | - | 1 | 0 | 28.76% |
| GS230210P00387500 | 2023-02-06 9:31AM EST | 387.50 | 18.19 | 15.35 | 17.80 | 0.00 | - | 16 | 16 | 38.68% |
| GS230210P00390000 | 2023-01-17 10:05AM EST | 390.00 | 31.32 | 17.80 | 20.25 | 0.00 | - | 13 | 0 | 41.85% |
| GS230210P00397500 | 2023-02-03 10:41AM EST | 397.50 | 25.10 | 25.25 | 27.40 | 0.00 | - | 16 | 0 | 47.07% |
| GS230210P00400000 | 2023-01-11 12:26PM EST | 400.00 | 37.78 | 27.80 | 30.10 | 0.00 | - | - | 0 | 53.54% |
| GS230210P00430000 | 2023-02-02 2:27PM EST | 430.00 | 60.27 | 57.60 | 60.45 | 0.00 | - | 2 | 0 | 95.65% |
| GS230210P00440000 | 2023-01-11 12:26PM EST | 440.00 | 77.27 | 67.55 | 70.30 | 0.00 | - | - | 0 | 103.71% |
| GS230210P00445000 | 2023-01-13 12:26PM EST | 445.00 | 71.87 | 72.60 | 75.40 | 0.00 | - | - | 0 | 111.04% |
© 2023 Yahoo. All rights reserved.
