The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EST. Market open.
Strike:370.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00370000 | 2023-02-07 11:19AM EST | 2023-02-10 | 4.60 | 4.55 | 4.75 | +0.20 | +4.55% | 184 | 998 | 21.24% |
| GS230217C00370000 | 2023-02-07 11:22AM EST | 2023-02-17 | 7.60 | 7.40 | 7.60 | +0.55 | +7.80% | 117 | 975 | 24.18% |
| GS230224C00370000 | 2023-02-07 10:24AM EST | 2023-02-24 | 8.30 | 8.75 | 9.00 | +0.35 | +4.40% | 7 | 166 | 23.21% |
| GS230303C00370000 | 2023-02-07 11:19AM EST | 2023-03-03 | 9.85 | 9.70 | 9.95 | +0.91 | +10.18% | 10 | 178 | 22.17% |
| GS230310C00370000 | 2023-02-06 3:59PM EST | 2023-03-10 | 10.01 | 10.60 | 11.00 | 0.00 | - | 6 | 66 | 22.00% |
| GS230317C00370000 | 2023-02-07 11:19AM EST | 2023-03-17 | 11.92 | 11.85 | 12.10 | +0.67 | +5.96% | 58 | 1,833 | 22.21% |
| GS230324C00370000 | 2023-02-07 11:11AM EST | 2023-03-24 | 13.25 | 12.85 | 13.30 | +1.20 | +9.96% | 2 | 7 | 22.75% |
| GS230421C00370000 | 2023-02-07 11:11AM EST | 2023-04-21 | 17.74 | 17.65 | 17.95 | +0.84 | +4.97% | 72 | 2,215 | 24.93% |
| GS230616C00370000 | 2023-02-07 10:13AM EST | 2023-06-16 | 22.83 | 23.35 | 23.70 | +0.20 | +0.88% | 5 | 1,575 | 25.33% |
| GS230721C00370000 | 2023-02-06 12:41PM EST | 2023-07-21 | 25.04 | 26.75 | 27.30 | 0.00 | - | 20 | 149 | 26.12% |
| GS230915C00370000 | 2023-02-02 11:11AM EST | 2023-09-15 | 30.66 | 31.25 | 32.00 | 0.00 | - | 1 | 179 | 26.66% |
| GS240119C00370000 | 2023-02-03 12:23PM EST | 2024-01-19 | 41.55 | 41.00 | 42.50 | 0.00 | - | 13 | 1,029 | 28.60% |
| GS240621C00370000 | 2023-02-06 12:38PM EST | 2024-06-21 | 47.65 | 49.35 | 50.25 | 0.00 | - | 20 | 602 | 28.32% |
| GS250117C00370000 | 2023-02-03 1:20PM EST | 2025-01-17 | 56.50 | 58.10 | 59.45 | 0.00 | - | 27 | 109 | 28.29% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00370000 | 2023-02-07 11:17AM EST | 2023-02-10 | 2.72 | 2.70 | 2.84 | -0.53 | -16.31% | 118 | 324 | 25.81% |
| GS230217P00370000 | 2023-02-07 11:00AM EST | 2023-02-17 | 5.56 | 5.15 | 5.25 | -0.24 | -4.14% | 97 | 489 | 25.14% |
| GS230224P00370000 | 2023-02-07 11:12AM EST | 2023-02-24 | 6.15 | 6.25 | 6.50 | -0.60 | -8.89% | 45 | 59 | 23.49% |
| GS230303P00370000 | 2023-02-07 10:25AM EST | 2023-03-03 | 9.14 | 8.45 | 8.70 | -0.16 | -1.72% | 12 | 278 | 25.65% |
| GS230310P00370000 | 2023-02-03 3:59PM EST | 2023-03-10 | 10.42 | 9.55 | 9.85 | 0.00 | - | 5 | 21 | 25.31% |
| GS230317P00370000 | 2023-02-07 11:17AM EST | 2023-03-17 | 10.75 | 10.75 | 10.85 | -0.20 | -1.83% | 53 | 537 | 25.00% |
| GS230324P00370000 | 2023-02-07 11:15AM EST | 2023-03-24 | 11.70 | 11.60 | 11.85 | -0.67 | -5.42% | 1 | 5 | 24.93% |
| GS230421P00370000 | 2023-02-07 10:49AM EST | 2023-04-21 | 15.50 | 15.05 | 15.30 | +0.05 | +0.32% | 28 | 153 | 24.85% |
| GS230616P00370000 | 2023-02-07 11:08AM EST | 2023-06-16 | 20.20 | 19.95 | 20.20 | -0.10 | -0.49% | 299 | 585 | 24.32% |
| GS230721P00370000 | 2023-02-03 12:06PM EST | 2023-07-21 | 20.40 | 22.25 | 22.65 | 0.00 | - | 3 | 44 | 24.05% |
| GS230915P00370000 | 2023-02-06 12:02PM EST | 2023-09-15 | 26.35 | 25.65 | 25.95 | 0.00 | - | 2 | 321 | 23.66% |
| GS240119P00370000 | 2023-02-06 1:11PM EST | 2024-01-19 | 33.05 | 32.45 | 32.85 | 0.00 | - | 2 | 1,597 | 23.70% |
| GS240621P00370000 | 2023-01-31 2:51PM EST | 2024-06-21 | 40.50 | 37.65 | 39.05 | 0.00 | - | 28 | 133 | 23.33% |
| GS250117P00370000 | 2023-02-07 10:34AM EST | 2025-01-17 | 45.35 | 43.55 | 44.75 | +0.75 | +1.68% | 4 | 98 | 22.38% |
© 2023 Yahoo. All rights reserved.
