The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:290.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203C00290000 | 2023-01-03 11:31AM EST | 2023-02-03 | 57.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230217C00290000 | 2023-01-17 2:58PM EST | 2023-02-17 | 61.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230303C00290000 | 2023-01-20 2:54PM EST | 2023-03-03 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317C00290000 | 2023-01-30 3:36PM EST | 2023-03-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS230421C00290000 | 2023-01-17 11:35AM EST | 2023-04-21 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230616C00290000 | 2023-01-20 3:47PM EST | 2023-06-16 | 61.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS230721C00290000 | 2023-01-18 10:16AM EST | 2023-07-21 | 72.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230915C00290000 | 2023-01-20 3:00PM EST | 2023-09-15 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240119C00290000 | 2023-01-25 1:58PM EST | 2024-01-19 | 76.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GS240621C00290000 | 2023-01-25 3:30PM EST | 2024-06-21 | 82.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250117C00290000 | 2023-01-25 3:31PM EST | 2025-01-17 | 88.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203P00290000 | 2023-01-27 9:36AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GS230210P00290000 | 2023-01-30 3:09PM EST | 2023-02-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS230217P00290000 | 2023-01-30 12:01PM EST | 2023-02-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS230224P00290000 | 2023-01-26 9:45AM EST | 2023-02-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS230303P00290000 | 2023-01-26 2:27PM EST | 2023-03-03 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS230317P00290000 | 2023-01-30 3:30PM EST | 2023-03-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GS230421P00290000 | 2023-01-30 10:08AM EST | 2023-04-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS230616P00290000 | 2023-01-30 12:38PM EST | 2023-06-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS230721P00290000 | 2023-01-26 11:18AM EST | 2023-07-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GS230915P00290000 | 2023-01-27 11:03AM EST | 2023-09-15 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240119P00290000 | 2023-01-30 12:49PM EST | 2024-01-19 | 11.32 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| GS240621P00290000 | 2023-01-27 1:17PM EST | 2024-06-21 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250117P00290000 | 2023-01-30 11:10AM EST | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
