The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:360.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00360000 | 2023-02-03 3:25PM EST | 2023-02-10 | 11.66 | 11.00 | 11.60 | -0.34 | -2.83% | 73 | 331 | 25.65% |
| GS230217C00360000 | 2023-02-03 3:35PM EST | 2023-02-17 | 13.17 | 13.25 | 13.60 | -0.06 | -0.45% | 173 | 920 | 26.70% |
| GS230224C00360000 | 2023-02-02 2:11PM EST | 2023-02-24 | 15.83 | 14.25 | 14.95 | 0.00 | - | 238 | 311 | 26.13% |
| GS230303C00360000 | 2023-02-03 9:49AM EST | 2023-03-03 | 16.20 | 15.15 | 15.60 | -1.07 | -6.20% | 2 | 411 | 24.39% |
| GS230310C00360000 | 2023-02-03 2:05PM EST | 2023-03-10 | 16.63 | 15.80 | 16.35 | +2.70 | +19.38% | 5 | 6 | 23.61% |
| GS230317C00360000 | 2023-02-03 2:28PM EST | 2023-03-17 | 17.40 | 16.90 | 17.25 | +0.60 | +3.57% | 35 | 1,443 | 23.49% |
| GS230421C00360000 | 2023-02-03 1:31PM EST | 2023-04-21 | 21.20 | 22.25 | 22.60 | -0.30 | -1.40% | 32 | 2,065 | 25.68% |
| GS230616C00360000 | 2023-02-03 12:58PM EST | 2023-06-16 | 29.00 | 27.70 | 28.15 | -0.23 | -0.79% | 7 | 1,619 | 26.00% |
| GS230721C00360000 | 2023-02-03 12:44PM EST | 2023-07-21 | 33.60 | 30.70 | 31.60 | +1.05 | +3.23% | 10 | 66 | 26.68% |
| GS230915C00360000 | 2023-02-03 10:47AM EST | 2023-09-15 | 37.00 | 35.10 | 36.15 | +0.20 | +0.54% | 1 | 133 | 27.15% |
| GS240119C00360000 | 2023-02-03 2:56PM EST | 2024-01-19 | 44.71 | 44.40 | 46.00 | -1.40 | -3.04% | 26 | 712 | 28.72% |
| GS240621C00360000 | 2023-02-03 10:33AM EST | 2024-06-21 | 53.50 | 53.05 | 54.40 | +3.02 | +5.98% | 1 | 89 | 28.92% |
| GS250117C00360000 | 2023-01-27 10:06AM EST | 2025-01-17 | 51.10 | 60.95 | 64.45 | 0.00 | - | 38 | 93 | 29.33% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00360000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.24 | 1.11 | 1.30 | -0.81 | -39.51% | 557 | 454 | 23.26% |
| GS230217P00360000 | 2023-02-03 3:49PM EST | 2023-02-17 | 3.25 | 2.78 | 2.92 | +0.01 | +0.31% | 234 | 533 | 23.72% |
| GS230224P00360000 | 2023-02-03 3:19PM EST | 2023-02-24 | 3.68 | 3.65 | 3.95 | -0.85 | -18.76% | 36 | 101 | 22.79% |
| GS230303P00360000 | 2023-02-03 3:58PM EST | 2023-03-03 | 5.63 | 5.35 | 5.65 | -0.77 | -12.03% | 58 | 254 | 24.40% |
| GS230310P00360000 | 2023-02-03 10:24AM EST | 2023-03-10 | 5.60 | 6.30 | 6.75 | -1.26 | -18.37% | 23 | 10 | 24.45% |
| GS230317P00360000 | 2023-02-03 3:58PM EST | 2023-03-17 | 7.66 | 7.35 | 7.60 | -0.04 | -0.52% | 124 | 1,018 | 24.15% |
| GS230421P00360000 | 2023-02-03 2:20PM EST | 2023-04-21 | 11.27 | 11.45 | 11.70 | -0.95 | -7.77% | 14 | 383 | 24.23% |
| GS230616P00360000 | 2023-02-03 2:51PM EST | 2023-06-16 | 16.20 | 16.10 | 16.45 | -0.13 | -0.80% | 6 | 651 | 23.98% |
| GS230721P00360000 | 2023-02-03 12:53PM EST | 2023-07-21 | 16.92 | 18.00 | 19.10 | -0.51 | -2.93% | 7 | 48 | 24.07% |
| GS230915P00360000 | 2023-02-03 2:52PM EST | 2023-09-15 | 21.95 | 21.45 | 22.55 | -3.00 | -12.02% | 16 | 841 | 23.92% |
| GS240119P00360000 | 2023-02-03 2:09PM EST | 2024-01-19 | 28.40 | 28.20 | 29.45 | +0.75 | +2.71% | 73 | 519 | 24.05% |
| GS240621P00360000 | 2023-01-31 2:23PM EST | 2024-06-21 | 36.45 | 33.80 | 35.15 | 0.00 | - | 203 | 606 | 23.43% |
| GS250117P00360000 | 2023-02-03 3:05PM EST | 2025-01-17 | 40.35 | 38.40 | 41.05 | +0.55 | +1.38% | 17 | 88 | 22.63% |
© 2023 Yahoo. All rights reserved.
