The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EST. Market open.
Strike:330.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00330000 | 2023-01-30 12:08PM EST | 2023-02-10 | 30.74 | 39.60 | 41.50 | 0.00 | - | 1 | 3 | 75.15% |
| GS230217C00330000 | 2023-02-03 2:51PM EST | 2023-02-17 | 40.60 | 40.45 | 41.35 | 0.00 | - | 1 | 80 | 43.36% |
| GS230224C00330000 | 2023-02-01 9:32AM EST | 2023-02-24 | 32.72 | 40.70 | 42.25 | 0.00 | - | 1 | 4 | 41.53% |
| GS230303C00330000 | 2023-01-31 12:07PM EST | 2023-03-03 | 33.10 | 41.10 | 42.50 | 0.00 | - | 1 | 2 | 36.71% |
| GS230310C00330000 | 2023-02-03 10:35AM EST | 2023-03-10 | 43.57 | 41.30 | 43.15 | 0.00 | - | 5 | 6 | 35.51% |
| GS230317C00330000 | 2023-02-03 10:08AM EST | 2023-03-17 | 42.20 | 41.80 | 42.55 | 0.00 | - | 1 | 794 | 29.61% |
| GS230421C00330000 | 2023-02-01 2:19PM EST | 2023-04-21 | 38.00 | 44.95 | 46.00 | 0.00 | - | 1 | 87 | 30.57% |
| GS230616C00330000 | 2023-02-02 2:11PM EST | 2023-06-16 | 50.93 | 49.50 | 50.65 | 0.00 | - | 3 | 415 | 30.39% |
| GS230721C00330000 | 2023-02-02 1:19PM EST | 2023-07-21 | 53.90 | 52.15 | 53.10 | 0.00 | - | 2 | 60 | 30.13% |
| GS230915C00330000 | 2023-01-27 12:11PM EST | 2023-09-15 | 43.70 | 56.10 | 57.10 | 0.00 | - | 2 | 21 | 30.30% |
| GS240119C00330000 | 2023-02-01 3:08PM EST | 2024-01-19 | 60.80 | 64.35 | 65.65 | 0.00 | - | 13 | 582 | 31.14% |
| GS240621C00330000 | 2023-02-03 1:04PM EST | 2024-06-21 | 72.42 | 71.60 | 73.40 | 0.00 | - | 1 | 610 | 31.03% |
| GS250117C00330000 | 2023-01-23 10:12AM EST | 2025-01-17 | 61.30 | 78.70 | 81.70 | 0.00 | - | 2 | 46 | 30.58% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00330000 | 2023-02-07 10:29AM EST | 2023-02-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 15 | 281 | 45.51% |
| GS230217P00330000 | 2023-02-06 3:38PM EST | 2023-02-17 | 0.20 | 0.20 | 0.22 | 0.00 | - | 1 | 729 | 34.82% |
| GS230224P00330000 | 2023-02-07 10:07AM EST | 2023-02-24 | 0.41 | 0.42 | 0.47 | -0.04 | -8.89% | 10 | 192 | 31.23% |
| GS230303P00330000 | 2023-02-06 12:33PM EST | 2023-03-03 | 0.97 | 0.92 | 0.99 | 0.00 | - | 8 | 72 | 31.17% |
| GS230310P00330000 | 2023-02-07 10:27AM EST | 2023-03-10 | 1.44 | 1.38 | 1.49 | -0.05 | -3.36% | 1 | 47 | 30.56% |
| GS230317P00330000 | 2023-02-07 10:11AM EST | 2023-03-17 | 1.82 | 1.89 | 2.00 | -0.04 | -2.15% | 36 | 2,750 | 30.07% |
| GS230324P00330000 | 2023-02-06 11:30AM EST | 2023-03-24 | 2.44 | 2.42 | 2.61 | 0.00 | - | 17 | 19 | 30.04% |
| GS230421P00330000 | 2023-02-07 10:00AM EST | 2023-04-21 | 4.35 | 4.55 | 4.70 | -0.10 | -2.25% | 1 | 339 | 29.08% |
| GS230616P00330000 | 2023-02-07 10:12AM EST | 2023-06-16 | 8.15 | 8.15 | 8.45 | +0.10 | +1.24% | 6 | 3,006 | 28.08% |
| GS230721P00330000 | 2023-02-06 3:57PM EST | 2023-07-21 | 10.05 | 10.15 | 10.35 | 0.00 | - | 2 | 98 | 27.45% |
| GS230915P00330000 | 2023-02-06 3:46PM EST | 2023-09-15 | 13.00 | 13.10 | 13.35 | 0.00 | - | 12 | 381 | 27.03% |
| GS240119P00330000 | 2023-02-06 1:21PM EST | 2024-01-19 | 19.00 | 18.95 | 19.30 | 0.00 | - | 256 | 1,624 | 26.56% |
| GS240621P00330000 | 2023-02-07 10:27AM EST | 2024-06-21 | 23.93 | 23.35 | 24.70 | +0.32 | +1.36% | 4 | 158 | 25.74% |
| GS250117P00330000 | 2023-02-06 12:41PM EST | 2025-01-17 | 29.45 | 28.20 | 30.85 | 0.00 | - | 27 | 273 | 25.03% |
© 2023 Yahoo. All rights reserved.
