The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EST. Market open.
Strike:350.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00350000 | 2023-02-07 10:28AM EST | 2023-02-10 | 20.56 | 20.65 | 21.70 | -0.59 | -2.79% | 2 | 184 | 0.00% |
| GS230217C00350000 | 2023-02-07 10:13AM EST | 2023-02-17 | 22.62 | 21.75 | 22.75 | +0.20 | +0.89% | 2 | 872 | 29.09% |
| GS230224C00350000 | 2023-02-07 9:56AM EST | 2023-02-24 | 24.07 | 22.75 | 23.90 | +2.67 | +12.48% | 2 | 93 | 29.00% |
| GS230303C00350000 | 2023-02-06 9:54AM EST | 2023-03-03 | 21.11 | 23.40 | 24.40 | 0.00 | - | 2 | 307 | 26.59% |
| GS230310C00350000 | 2023-02-02 2:04PM EST | 2023-03-10 | 25.94 | 24.00 | 25.35 | 0.00 | - | - | 4 | 26.61% |
| GS230317C00350000 | 2023-02-07 10:53AM EST | 2023-03-17 | 25.63 | 25.00 | 25.60 | +0.58 | +2.32% | 2 | 1,626 | 24.81% |
| GS230421C00350000 | 2023-02-06 11:37AM EST | 2023-04-21 | 29.25 | 29.80 | 30.65 | 0.00 | - | 8 | 1,205 | 27.35% |
| GS230616C00350000 | 2023-02-07 10:34AM EST | 2023-06-16 | 34.70 | 35.20 | 35.70 | +0.53 | +1.55% | 4 | 1,233 | 27.09% |
| GS230721C00350000 | 2023-02-06 2:32PM EST | 2023-07-21 | 37.85 | 38.40 | 39.40 | 0.00 | - | 12 | 230 | 28.12% |
| GS230915C00350000 | 2023-02-07 9:45AM EST | 2023-09-15 | 42.25 | 42.70 | 43.55 | +4.76 | +12.70% | 2 | 572 | 28.19% |
| GS240119C00350000 | 2023-02-06 11:30AM EST | 2024-01-19 | 51.13 | 51.75 | 53.20 | 0.00 | - | 1 | 830 | 29.62% |
| GS240621C00350000 | 2023-02-07 10:27AM EST | 2024-06-21 | 60.05 | 59.75 | 61.10 | +1.80 | +3.09% | 172 | 355 | 29.48% |
| GS250117C00350000 | 2023-02-02 11:40AM EST | 2025-01-17 | 67.20 | 67.75 | 70.15 | 0.00 | - | 7 | 575 | 29.39% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00350000 | 2023-02-07 10:30AM EST | 2023-02-10 | 0.16 | 0.13 | 0.14 | -0.03 | -15.79% | 29 | 560 | 30.76% |
| GS230217P00350000 | 2023-02-07 10:53AM EST | 2023-02-17 | 0.98 | 1.03 | 1.07 | -0.07 | -6.67% | 16 | 1,492 | 29.35% |
| GS230224P00350000 | 2023-02-07 10:22AM EST | 2023-02-24 | 1.74 | 1.75 | 1.82 | -0.31 | -15.12% | 4 | 122 | 27.16% |
| GS230303P00350000 | 2023-02-07 9:43AM EST | 2023-03-03 | 3.25 | 2.93 | 3.15 | +0.24 | +7.97% | 2 | 276 | 28.34% |
| GS230310P00350000 | 2023-02-07 10:30AM EST | 2023-03-10 | 3.98 | 3.75 | 4.05 | +0.07 | +1.79% | 3 | 31 | 27.89% |
| GS230317P00350000 | 2023-02-07 11:04AM EST | 2023-03-17 | 4.83 | 4.70 | 4.90 | +0.18 | +3.87% | 28 | 1,711 | 27.57% |
| GS230324P00350000 | 2023-02-07 10:12AM EST | 2023-03-24 | 5.50 | 5.45 | 5.70 | +0.10 | +1.85% | 1 | 23 | 27.32% |
| GS230421P00350000 | 2023-02-07 10:52AM EST | 2023-04-21 | 8.45 | 8.60 | 8.85 | +0.05 | +0.60% | 4 | 1,430 | 27.21% |
| GS230616P00350000 | 2023-02-07 11:00AM EST | 2023-06-16 | 13.20 | 13.10 | 13.40 | +0.15 | +1.15% | 4 | 1,313 | 26.36% |
| GS230721P00350000 | 2023-02-03 3:05PM EST | 2023-07-21 | 15.52 | 15.30 | 15.60 | 0.00 | - | 29 | 278 | 25.84% |
| GS230915P00350000 | 2023-02-07 10:26AM EST | 2023-09-15 | 18.70 | 18.55 | 18.85 | +0.20 | +1.08% | 2 | 1,093 | 25.41% |
| GS240119P00350000 | 2023-02-07 9:59AM EST | 2024-01-19 | 24.60 | 25.05 | 25.40 | -0.50 | -1.99% | 3 | 1,923 | 25.15% |
| GS240621P00350000 | 2023-02-07 10:27AM EST | 2024-06-21 | 30.62 | 29.75 | 31.60 | -1.73 | -5.35% | 171 | 537 | 24.75% |
| GS250117P00350000 | 2023-02-06 10:51AM EST | 2025-01-17 | 36.95 | 35.40 | 36.80 | 0.00 | - | 500 | 1,227 | 23.45% |
© 2023 Yahoo. All rights reserved.
