The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EST. Market open.
Strike:320.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00320000 | 2023-01-13 9:31AM EST | 2023-02-10 | 43.70 | 48.80 | 51.80 | 0.00 | - | - | 1 | 0.00% |
| GS230217C00320000 | 2023-02-03 3:31PM EST | 2023-02-17 | 50.97 | 49.50 | 51.60 | 0.00 | - | 1 | 65 | 0.00% |
| GS230224C00320000 | 2023-01-31 10:49AM EST | 2023-02-24 | 41.58 | 49.45 | 52.55 | 0.00 | - | 1 | 1 | 41.85% |
| GS230317C00320000 | 2023-02-06 10:56AM EST | 2023-03-17 | 50.34 | 50.40 | 52.65 | 0.00 | - | 7 | 512 | 29.21% |
| GS230421C00320000 | 2023-02-06 3:53PM EST | 2023-04-21 | 54.46 | 52.90 | 54.85 | 0.00 | - | 1 | 51 | 29.68% |
| GS230616C00320000 | 2023-02-02 2:11PM EST | 2023-06-16 | 59.19 | 56.65 | 58.95 | 0.00 | - | 3 | 986 | 30.34% |
| GS230721C00320000 | 2023-01-20 11:32AM EST | 2023-07-21 | 43.56 | 59.20 | 61.40 | 0.00 | - | 1 | 2 | 30.53% |
| GS230915C00320000 | 2023-02-02 3:17PM EST | 2023-09-15 | 61.75 | 62.70 | 65.35 | 0.00 | - | 18 | 15 | 31.03% |
| GS240119C00320000 | 2023-02-06 12:59PM EST | 2024-01-19 | 70.47 | 70.60 | 72.95 | 0.00 | - | 4 | 1,189 | 31.42% |
| GS240621C00320000 | 2023-01-20 1:28PM EST | 2024-06-21 | 58.63 | 76.40 | 80.10 | 0.00 | - | 11 | 31 | 31.12% |
| GS250117C00320000 | 2023-01-23 10:16AM EST | 2025-01-17 | 67.40 | 83.50 | 87.45 | 0.00 | - | 6 | 66 | 30.31% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00320000 | 2023-02-03 3:58PM EST | 2023-02-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 201 | 54.30% |
| GS230217P00320000 | 2023-02-06 12:10PM EST | 2023-02-17 | 0.14 | 0.12 | 0.14 | 0.00 | - | 24 | 2,227 | 40.43% |
| GS230224P00320000 | 2023-02-06 3:49PM EST | 2023-02-24 | 0.24 | 0.23 | 0.27 | 0.00 | - | 10 | 386 | 34.94% |
| GS230303P00320000 | 2023-02-06 2:17PM EST | 2023-03-03 | 0.54 | 0.53 | 0.60 | 0.00 | - | 45 | 199 | 34.25% |
| GS230310P00320000 | 2023-02-06 1:00PM EST | 2023-03-10 | 0.90 | 0.84 | 0.94 | 0.00 | - | 1 | 26 | 33.25% |
| GS230317P00320000 | 2023-02-06 1:12PM EST | 2023-03-17 | 1.22 | 1.22 | 1.30 | 0.00 | - | 35 | 1,290 | 32.47% |
| GS230324P00320000 | 2023-02-03 11:59AM EST | 2023-03-24 | 1.47 | 1.54 | 1.70 | 0.00 | - | 2 | 2 | 31.99% |
| GS230421P00320000 | 2023-02-06 1:21PM EST | 2023-04-21 | 3.25 | 3.30 | 3.45 | 0.00 | - | 5 | 925 | 30.97% |
| GS230616P00320000 | 2023-02-06 3:42PM EST | 2023-06-16 | 6.40 | 6.30 | 6.55 | 0.00 | - | 76 | 2,409 | 29.36% |
| GS230721P00320000 | 2023-02-06 9:57AM EST | 2023-07-21 | 8.40 | 8.05 | 8.35 | 0.00 | - | 4 | 451 | 28.79% |
| GS230915P00320000 | 2023-02-03 3:42PM EST | 2023-09-15 | 11.01 | 10.90 | 11.20 | 0.00 | - | 9 | 672 | 28.36% |
| GS240119P00320000 | 2023-02-06 1:19PM EST | 2024-01-19 | 16.40 | 16.25 | 16.55 | 0.00 | - | 2 | 3,092 | 27.50% |
| GS240621P00320000 | 2023-02-06 3:57PM EST | 2024-06-21 | 20.70 | 20.30 | 21.85 | 0.00 | - | 72 | 59 | 26.69% |
| GS250117P00320000 | 2023-02-06 3:32PM EST | 2025-01-17 | 26.18 | 25.35 | 27.15 | 0.00 | - | 46 | 93 | 25.50% |
© 2023 Yahoo. All rights reserved.
