Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
369.95+0.48 (+0.13%)
At close: 04:00PM EST
369.25 -0.70 (-0.19%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:340.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230210C003400002023-02-03 3:59PM EST2023-02-1029.8029.4530.70+5.61+23.19%34343.07%
GS230217C003400002023-02-03 1:53PM EST2023-02-1731.8730.4531.40-1.88-5.57%121,91936.29%
GS230224C003400002023-02-03 3:25PM EST2023-02-2431.7530.7532.15+3.16+11.05%411733.73%
GS230303C003400002023-02-03 9:49AM EST2023-03-0333.2031.4532.90-1.49-4.30%23732.34%
GS230317C003400002023-02-03 1:46PM EST2023-03-1733.2332.5533.35-0.97-2.84%370227.83%
GS230421C003400002023-01-31 10:39AM EST2023-04-2129.6536.5037.650.00-542729.31%
GS230616C003400002023-02-03 2:51PM EST2023-06-1641.6041.4042.70-2.13-4.87%11,62729.19%
GS230721C003400002023-02-02 10:26AM EST2023-07-2143.8044.0545.650.00-315829.38%
GS230915C003400002023-02-03 12:22PM EST2023-09-1551.4548.1549.65+9.45+22.50%21929.37%
GS240119C003400002023-02-03 11:56AM EST2024-01-1960.0056.9058.40+5.70+10.50%2140530.20%
GS240621C003400002023-01-23 12:33PM EST2024-06-2150.0064.9066.200.00-51330.08%
GS250117C003400002023-01-27 10:55AM EST2025-01-1760.0071.2075.550.00-412130.20%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230210P003400002023-02-03 3:57PM EST2023-02-100.120.060.12-0.06-33.33%14945130.18%
GS230217P003400002023-02-03 3:53PM EST2023-02-170.590.480.61-0.19-24.36%632,57529.00%
GS230224P003400002023-02-03 2:52PM EST2023-02-240.980.901.02+0.07+7.69%515426.88%
GS230303P003400002023-02-03 3:49PM EST2023-03-031.921.701.79+0.37+23.87%3416427.34%
GS230310P003400002023-02-03 12:59PM EST2023-03-102.202.262.51-0.56-20.29%173827.33%
GS230317P003400002023-02-03 3:58PM EST2023-03-173.153.003.15-0.12-3.67%1601,49527.06%
GS230421P003400002023-02-03 11:51AM EST2023-04-215.606.106.30-0.90-13.85%4272926.64%
GS230616P003400002023-02-03 2:51PM EST2023-06-1610.2010.0010.45-0.32-3.04%3241,25126.13%
GS230721P003400002023-02-03 2:15PM EST2023-07-2111.8012.1013.00-0.20-1.67%5232126.28%
GS230915P003400002023-02-03 2:53PM EST2023-09-1515.3514.9515.85+0.10+0.66%28414525.61%
GS240119P003400002023-02-03 12:45PM EST2024-01-1920.5021.5022.25+0.10+0.49%91,09625.49%
GS240621P003400002023-01-26 11:17AM EST2024-06-2132.6026.3527.600.00-1620524.66%
GS250117P003400002023-02-03 3:05PM EST2025-01-1733.0530.9534.30-0.85-2.51%12613924.27%