The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Strike:390.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00390000 | 2023-02-07 10:00AM EST | 2023-02-10 | 0.12 | 0.08 | 0.09 | 0.00 | - | 15 | 154 | 25.29% |
| GS230217C00390000 | 2023-02-07 9:36AM EST | 2023-02-17 | 0.73 | 0.75 | 0.82 | -0.03 | -3.95% | 2 | 965 | 24.24% |
| GS230224C00390000 | 2023-02-07 10:01AM EST | 2023-02-24 | 1.48 | 1.37 | 1.45 | +0.20 | +15.63% | 10 | 70 | 22.53% |
| GS230303C00390000 | 2023-02-06 3:51PM EST | 2023-03-03 | 1.90 | 1.87 | 2.02 | 0.00 | - | 36 | 87 | 21.46% |
| GS230310C00390000 | 2023-02-07 9:48AM EST | 2023-03-10 | 2.51 | 2.52 | 2.71 | +0.03 | +1.21% | 1 | 92 | 21.23% |
| GS230317C00390000 | 2023-02-07 10:10AM EST | 2023-03-17 | 3.65 | 3.40 | 3.55 | +0.31 | +9.28% | 12 | 1,641 | 21.55% |
| GS230421C00390000 | 2023-02-07 10:05AM EST | 2023-04-21 | 8.35 | 7.90 | 8.15 | +0.60 | +7.74% | 5 | 489 | 23.73% |
| GS230616C00390000 | 2023-02-07 10:14AM EST | 2023-06-16 | 13.15 | 12.95 | 13.35 | +1.25 | +10.50% | 10 | 710 | 24.19% |
| GS230721C00390000 | 2023-02-06 9:41AM EST | 2023-07-21 | 14.99 | 16.30 | 16.65 | 0.00 | - | 1 | 297 | 24.91% |
| GS230915C00390000 | 2023-02-06 3:38PM EST | 2023-09-15 | 20.50 | 20.75 | 21.10 | 0.00 | - | 1 | 1,104 | 25.47% |
| GS240119C00390000 | 2023-02-06 3:02PM EST | 2024-01-19 | 29.80 | 30.35 | 30.80 | 0.00 | - | 14 | 344 | 27.10% |
| GS240621C00390000 | 2023-02-06 10:44AM EST | 2024-06-21 | 36.55 | 38.35 | 40.45 | 0.00 | - | 5 | 80 | 28.14% |
| GS250117C00390000 | 2023-02-06 10:21AM EST | 2025-01-17 | 45.40 | 47.55 | 49.90 | 0.00 | - | 1 | 384 | 28.20% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00390000 | 2023-01-17 10:05AM EST | 2023-02-10 | 31.32 | 18.60 | 19.70 | 0.00 | - | 13 | 0 | 0.00% |
| GS230217P00390000 | 2023-02-06 12:30PM EST | 2023-02-17 | 20.70 | 18.90 | 20.10 | 0.00 | - | 4 | 12 | 17.68% |
| GS230224P00390000 | 2023-02-03 9:32AM EST | 2023-02-24 | 23.27 | 19.15 | 20.45 | 0.00 | - | 2 | 7 | 17.15% |
| GS230317P00390000 | 2023-02-07 9:43AM EST | 2023-03-17 | 24.15 | 23.20 | 23.85 | +2.40 | +11.03% | 1 | 344 | 22.63% |
| GS230324P00390000 | 2023-02-03 10:29AM EST | 2023-03-24 | 22.79 | 23.20 | 24.65 | 0.00 | - | 1 | 1 | 22.71% |
| GS230421P00390000 | 2023-02-07 9:51AM EST | 2023-04-21 | 27.05 | 26.25 | 27.05 | -0.05 | -0.18% | 1 | 243 | 22.09% |
| GS230616P00390000 | 2023-02-06 11:28AM EST | 2023-06-16 | 30.95 | 30.35 | 31.15 | 0.00 | - | 1 | 169 | 21.72% |
| GS230721P00390000 | 2023-01-30 11:29AM EST | 2023-07-21 | 39.85 | 32.15 | 33.55 | 0.00 | - | 10 | 81 | 21.82% |
| GS230915P00390000 | 2023-02-02 3:30PM EST | 2023-09-15 | 36.50 | 35.45 | 36.35 | 0.00 | - | 37 | 107 | 21.37% |
| GS240119P00390000 | 2023-02-06 1:41PM EST | 2024-01-19 | 43.05 | 42.10 | 42.60 | 0.00 | - | 18 | 174 | 21.48% |
| GS240621P00390000 | 2023-01-13 11:55AM EST | 2024-06-21 | 51.55 | 47.30 | 48.80 | 0.00 | - | 2 | 118 | 21.49% |
| GS250117P00390000 | 2023-01-31 1:11PM EST | 2025-01-17 | 57.15 | 52.60 | 54.85 | 0.00 | - | 3 | 362 | 20.99% |
© 2023 Yahoo. All rights reserved.
