The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EST. Market open.
Strike:380.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127C00380000 | 2023-01-25 2:01PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 388 | 51.56% |
| GS230203C00380000 | 2023-01-27 12:53PM EST | 2023-02-03 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 2 | 121 | 23.88% |
| GS230210C00380000 | 2023-01-27 2:17PM EST | 2023-02-10 | 0.29 | 0.30 | 0.33 | -0.04 | -12.12% | 109 | 165 | 21.83% |
| GS230217C00380000 | 2023-01-27 3:22PM EST | 2023-02-17 | 0.75 | 0.72 | 0.76 | -0.06 | -7.41% | 17 | 740 | 21.74% |
| GS230224C00380000 | 2023-01-27 3:05PM EST | 2023-02-24 | 1.17 | 1.10 | 1.17 | -0.01 | -0.85% | 7 | 41 | 21.24% |
| GS230303C00380000 | 2023-01-27 3:04PM EST | 2023-03-03 | 1.53 | 1.47 | 1.57 | +0.01 | +0.66% | 10 | 127 | 20.80% |
| GS230317C00380000 | 2023-01-27 3:32PM EST | 2023-03-17 | 2.58 | 2.51 | 2.62 | -0.02 | -0.77% | 23 | 2,067 | 20.94% |
| GS230421C00380000 | 2023-01-27 1:51PM EST | 2023-04-21 | 5.83 | 6.05 | 6.25 | -0.27 | -4.43% | 29 | 927 | 23.08% |
| GS230616C00380000 | 2023-01-27 3:02PM EST | 2023-06-16 | 10.35 | 10.25 | 10.45 | +0.30 | +2.99% | 12 | 1,126 | 23.38% |
| GS230721C00380000 | 2023-01-27 2:53PM EST | 2023-07-21 | 12.91 | 12.75 | 13.20 | +0.66 | +5.39% | 6 | 130 | 23.97% |
| GS230915C00380000 | 2023-01-27 2:53PM EST | 2023-09-15 | 16.80 | 16.40 | 16.95 | +0.65 | +4.02% | 47 | 211 | 24.38% |
| GS240119C00380000 | 2023-01-27 2:58PM EST | 2024-01-19 | 25.68 | 25.35 | 26.30 | +0.43 | +1.70% | 14 | 777 | 26.48% |
| GS240621C00380000 | 2023-01-26 3:17PM EST | 2024-06-21 | 33.35 | 33.05 | 34.65 | 0.00 | - | 6 | 165 | 27.17% |
| GS250117C00380000 | 2023-01-27 10:08AM EST | 2025-01-17 | 42.85 | 41.55 | 43.85 | +4.55 | +11.88% | 36 | 41 | 27.52% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127P00380000 | 2023-01-26 1:32PM EST | 2023-01-27 | 26.73 | 24.30 | 25.00 | 0.00 | - | 2 | 3 | 0.00% |
| GS230203P00380000 | 2023-01-20 1:51PM EST | 2023-02-03 | 38.10 | 24.10 | 24.80 | 0.00 | - | 1 | 1 | 0.00% |
| GS230210P00380000 | 2023-01-17 10:19AM EST | 2023-02-10 | 22.90 | 24.50 | 25.05 | 0.00 | - | 2 | 0 | 0.00% |
| GS230217P00380000 | 2023-01-27 9:54AM EST | 2023-02-17 | 26.80 | 24.60 | 25.15 | -0.24 | -0.89% | 8 | 251 | 0.00% |
| GS230224P00380000 | 2023-01-23 9:35AM EST | 2023-02-24 | 42.17 | 24.65 | 25.35 | 0.00 | - | 50 | 52 | 0.00% |
| GS230303P00380000 | 2023-01-23 1:11PM EST | 2023-03-03 | 34.85 | 26.35 | 27.30 | 0.00 | - | 1 | 2 | 14.99% |
| GS230317P00380000 | 2023-01-26 9:51AM EST | 2023-03-17 | 30.63 | 27.40 | 28.00 | 0.00 | - | 2 | 888 | 16.08% |
| GS230421P00380000 | 2023-01-25 11:15AM EST | 2023-04-21 | 38.90 | 29.85 | 30.25 | 0.00 | - | 30 | 202 | 17.72% |
| GS230616P00380000 | 2023-01-24 3:51PM EST | 2023-06-16 | 38.45 | 32.90 | 33.40 | 0.00 | - | 2 | 610 | 18.33% |
| GS230721P00380000 | 2023-01-24 10:19AM EST | 2023-07-21 | 40.35 | 34.30 | 35.30 | 0.00 | - | 1 | 50 | 18.66% |
| GS230915P00380000 | 2023-01-17 1:56PM EST | 2023-09-15 | 45.55 | 36.95 | 38.05 | 0.00 | - | 25 | 114 | 18.97% |
| GS240119P00380000 | 2023-01-20 12:02PM EST | 2024-01-19 | 55.01 | 43.00 | 44.10 | 0.00 | - | 3 | 335 | 19.87% |
| GS240621P00380000 | 2023-01-23 1:43PM EST | 2024-06-21 | 55.00 | 48.40 | 49.85 | 0.00 | - | 1 | 43 | 20.16% |
| GS250117P00380000 | 2023-01-25 3:46PM EST | 2025-01-17 | 58.50 | 53.70 | 55.95 | 0.00 | - | 21 | 273 | 20.10% |
© 2023 Yahoo. All rights reserved.
