The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EST. Market open.
Strike:300.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00300000 | 2023-01-31 3:01PM EST | 2023-02-10 | 63.50 | 70.60 | 72.75 | 0.00 | - | 1 | 5 | 122.51% |
| GS230217C00300000 | 2023-02-03 3:31PM EST | 2023-02-17 | 70.83 | 71.40 | 73.20 | 0.00 | - | 2 | 11 | 64.11% |
| GS230224C00300000 | 2023-01-11 3:06PM EST | 2023-02-24 | 67.86 | 71.10 | 73.65 | 0.00 | - | - | 3 | 51.66% |
| GS230317C00300000 | 2023-02-03 2:09PM EST | 2023-03-17 | 71.60 | 72.25 | 73.35 | 0.00 | - | 4 | 628 | 44.02% |
| GS230421C00300000 | 2023-02-07 10:30AM EST | 2023-04-21 | 72.20 | 73.10 | 74.50 | +18.60 | +34.70% | 1 | 24 | 36.97% |
| GS230616C00300000 | 2023-02-02 3:58PM EST | 2023-06-16 | 74.60 | 76.55 | 77.60 | 0.00 | - | 22 | 1,937 | 35.40% |
| GS230721C00300000 | 2023-02-06 1:06PM EST | 2023-07-21 | 76.20 | 78.25 | 79.70 | 0.00 | - | 1 | 5 | 35.17% |
| GS230915C00300000 | 2023-01-30 2:32PM EST | 2023-09-15 | 70.15 | 81.30 | 83.00 | 0.00 | - | 1 | 4 | 34.97% |
| GS240119C00300000 | 2023-02-03 1:57PM EST | 2024-01-19 | 86.92 | 87.85 | 89.25 | 0.00 | - | 5 | 1,027 | 34.18% |
| GS240621C00300000 | 2023-01-20 1:47PM EST | 2024-06-21 | 71.75 | 92.80 | 95.20 | 0.00 | - | 12 | 22 | 33.07% |
| GS250117C00300000 | 2023-01-26 2:12PM EST | 2025-01-17 | 84.50 | 99.15 | 101.80 | 0.00 | - | 4 | 205 | 31.90% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00300000 | 2023-02-07 9:33AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 68 | 65.63% |
| GS230217P00300000 | 2023-02-07 9:51AM EST | 2023-02-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 965 | 48.83% |
| GS230224P00300000 | 2023-02-03 1:09PM EST | 2023-02-24 | 0.09 | 0.07 | 0.08 | 0.00 | - | 3 | 248 | 40.23% |
| GS230303P00300000 | 2023-02-07 10:41AM EST | 2023-03-03 | 0.19 | 0.15 | 0.19 | +0.02 | +11.76% | 1 | 113 | 38.28% |
| GS230310P00300000 | 2023-01-31 10:14AM EST | 2023-03-10 | 0.73 | 0.26 | 0.31 | 0.00 | - | - | 9 | 36.38% |
| GS230317P00300000 | 2023-02-07 10:22AM EST | 2023-03-17 | 0.46 | 0.42 | 0.45 | +0.01 | +2.22% | 18 | 1,364 | 35.06% |
| GS230421P00300000 | 2023-02-07 10:56AM EST | 2023-04-21 | 1.65 | 1.60 | 1.66 | +0.04 | +2.48% | 3 | 490 | 33.11% |
| GS230616P00300000 | 2023-02-07 11:05AM EST | 2023-06-16 | 4.00 | 3.75 | 3.95 | +0.15 | +3.90% | 10 | 2,094 | 31.52% |
| GS230721P00300000 | 2023-02-06 11:25AM EST | 2023-07-21 | 5.19 | 5.20 | 5.35 | 0.00 | - | 1 | 213 | 30.82% |
| GS230915P00300000 | 2023-02-07 11:04AM EST | 2023-09-15 | 7.60 | 7.35 | 7.50 | +0.10 | +1.33% | 4 | 609 | 29.99% |
| GS240119P00300000 | 2023-02-07 10:11AM EST | 2024-01-19 | 11.95 | 11.90 | 12.15 | +0.05 | +0.42% | 1 | 2,350 | 29.05% |
| GS240621P00300000 | 2023-02-06 10:26AM EST | 2024-06-21 | 16.30 | 15.35 | 16.05 | 0.00 | - | 2 | 434 | 27.44% |
| GS250117P00300000 | 2023-02-06 12:49PM EST | 2025-01-17 | 21.00 | 19.30 | 21.50 | 0.00 | - | 3 | 581 | 26.65% |
© 2023 Yahoo. All rights reserved.
