The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:340.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00340000 | 2023-02-03 3:59PM EST | 2023-02-10 | 29.80 | 29.45 | 30.70 | +5.61 | +23.19% | 3 | 43 | 43.07% |
| GS230217C00340000 | 2023-02-03 1:53PM EST | 2023-02-17 | 31.87 | 30.45 | 31.40 | -1.88 | -5.57% | 12 | 1,919 | 36.29% |
| GS230224C00340000 | 2023-02-03 3:25PM EST | 2023-02-24 | 31.75 | 30.75 | 32.15 | +3.16 | +11.05% | 41 | 17 | 33.73% |
| GS230303C00340000 | 2023-02-03 9:49AM EST | 2023-03-03 | 33.20 | 31.45 | 32.90 | -1.49 | -4.30% | 2 | 37 | 32.34% |
| GS230317C00340000 | 2023-02-03 1:46PM EST | 2023-03-17 | 33.23 | 32.55 | 33.35 | -0.97 | -2.84% | 3 | 702 | 27.83% |
| GS230421C00340000 | 2023-01-31 10:39AM EST | 2023-04-21 | 29.65 | 36.50 | 37.65 | 0.00 | - | 5 | 427 | 29.31% |
| GS230616C00340000 | 2023-02-03 2:51PM EST | 2023-06-16 | 41.60 | 41.40 | 42.70 | -2.13 | -4.87% | 1 | 1,627 | 29.19% |
| GS230721C00340000 | 2023-02-02 10:26AM EST | 2023-07-21 | 43.80 | 44.05 | 45.65 | 0.00 | - | 3 | 158 | 29.38% |
| GS230915C00340000 | 2023-02-03 12:22PM EST | 2023-09-15 | 51.45 | 48.15 | 49.65 | +9.45 | +22.50% | 2 | 19 | 29.37% |
| GS240119C00340000 | 2023-02-03 11:56AM EST | 2024-01-19 | 60.00 | 56.90 | 58.40 | +5.70 | +10.50% | 21 | 405 | 30.20% |
| GS240621C00340000 | 2023-01-23 12:33PM EST | 2024-06-21 | 50.00 | 64.90 | 66.20 | 0.00 | - | 5 | 13 | 30.08% |
| GS250117C00340000 | 2023-01-27 10:55AM EST | 2025-01-17 | 60.00 | 71.20 | 75.55 | 0.00 | - | 4 | 121 | 30.20% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00340000 | 2023-02-03 3:57PM EST | 2023-02-10 | 0.12 | 0.06 | 0.12 | -0.06 | -33.33% | 149 | 451 | 30.18% |
| GS230217P00340000 | 2023-02-03 3:53PM EST | 2023-02-17 | 0.59 | 0.48 | 0.61 | -0.19 | -24.36% | 63 | 2,575 | 29.00% |
| GS230224P00340000 | 2023-02-03 2:52PM EST | 2023-02-24 | 0.98 | 0.90 | 1.02 | +0.07 | +7.69% | 5 | 154 | 26.88% |
| GS230303P00340000 | 2023-02-03 3:49PM EST | 2023-03-03 | 1.92 | 1.70 | 1.79 | +0.37 | +23.87% | 34 | 164 | 27.34% |
| GS230310P00340000 | 2023-02-03 12:59PM EST | 2023-03-10 | 2.20 | 2.26 | 2.51 | -0.56 | -20.29% | 17 | 38 | 27.33% |
| GS230317P00340000 | 2023-02-03 3:58PM EST | 2023-03-17 | 3.15 | 3.00 | 3.15 | -0.12 | -3.67% | 160 | 1,495 | 27.06% |
| GS230421P00340000 | 2023-02-03 11:51AM EST | 2023-04-21 | 5.60 | 6.10 | 6.30 | -0.90 | -13.85% | 42 | 729 | 26.64% |
| GS230616P00340000 | 2023-02-03 2:51PM EST | 2023-06-16 | 10.20 | 10.00 | 10.45 | -0.32 | -3.04% | 324 | 1,251 | 26.13% |
| GS230721P00340000 | 2023-02-03 2:15PM EST | 2023-07-21 | 11.80 | 12.10 | 13.00 | -0.20 | -1.67% | 52 | 321 | 26.28% |
| GS230915P00340000 | 2023-02-03 2:53PM EST | 2023-09-15 | 15.35 | 14.95 | 15.85 | +0.10 | +0.66% | 284 | 145 | 25.61% |
| GS240119P00340000 | 2023-02-03 12:45PM EST | 2024-01-19 | 20.50 | 21.50 | 22.25 | +0.10 | +0.49% | 9 | 1,096 | 25.49% |
| GS240621P00340000 | 2023-01-26 11:17AM EST | 2024-06-21 | 32.60 | 26.35 | 27.60 | 0.00 | - | 16 | 205 | 24.66% |
| GS250117P00340000 | 2023-02-03 3:05PM EST | 2025-01-17 | 33.05 | 30.95 | 34.30 | -0.85 | -2.51% | 126 | 139 | 24.27% |
© 2023 Yahoo. All rights reserved.
