The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EST. Market open.
Strike:400.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00400000 | 2023-02-06 3:07PM EST | 2023-02-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 61 | 28.32% |
| GS230217C00400000 | 2023-02-07 11:08AM EST | 2023-02-17 | 0.26 | 0.26 | 0.28 | +0.03 | +13.04% | 4 | 1,817 | 23.98% |
| GS230224C00400000 | 2023-02-06 11:42AM EST | 2023-02-24 | 0.45 | 0.51 | 0.56 | 0.00 | - | 1 | 52 | 21.66% |
| GS230303C00400000 | 2023-02-07 9:40AM EST | 2023-03-03 | 0.70 | 0.81 | 0.89 | -0.04 | -5.41% | 3 | 29 | 20.57% |
| GS230310C00400000 | 2023-02-07 10:37AM EST | 2023-03-10 | 1.09 | 1.19 | 1.34 | +0.06 | +5.83% | 1 | 100 | 20.35% |
| GS230317C00400000 | 2023-02-07 11:07AM EST | 2023-03-17 | 1.74 | 1.77 | 1.86 | +0.18 | +11.54% | 25 | 3,958 | 20.39% |
| GS230421C00400000 | 2023-02-07 11:02AM EST | 2023-04-21 | 5.35 | 5.40 | 5.65 | +0.35 | +7.00% | 45 | 809 | 22.72% |
| GS230616C00400000 | 2023-02-07 11:09AM EST | 2023-06-16 | 9.98 | 9.90 | 10.10 | +0.83 | +9.07% | 96 | 6,519 | 22.96% |
| GS230721C00400000 | 2023-02-06 2:56PM EST | 2023-07-21 | 12.00 | 12.90 | 13.20 | 0.00 | - | 17 | 463 | 23.75% |
| GS230915C00400000 | 2023-02-07 10:45AM EST | 2023-09-15 | 16.65 | 17.15 | 17.55 | +1.45 | +9.54% | 22 | 391 | 24.49% |
| GS240119C00400000 | 2023-02-06 3:59PM EST | 2024-01-19 | 25.95 | 26.80 | 27.15 | 0.00 | - | 17 | 1,745 | 26.32% |
| GS240621C00400000 | 2023-02-06 10:29AM EST | 2024-06-21 | 32.30 | 34.95 | 35.80 | 0.00 | - | 4 | 144 | 26.90% |
| GS250117C00400000 | 2023-02-07 10:35AM EST | 2025-01-17 | 44.80 | 44.00 | 46.15 | +1.50 | +3.46% | 4 | 189 | 27.57% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00400000 | 2023-01-11 12:26PM EST | 2023-02-10 | 37.78 | 27.90 | 28.75 | 0.00 | - | - | 0 | 55.01% |
| GS230217P00400000 | 2023-02-06 3:20PM EST | 2023-02-17 | 29.50 | 28.05 | 28.60 | 0.00 | - | 2 | 2 | 31.93% |
| GS230303P00400000 | 2023-01-17 11:44AM EST | 2023-03-03 | 53.23 | 30.20 | 30.75 | 0.00 | - | - | 0 | 30.61% |
| GS230310P00400000 | 2023-02-03 10:45AM EST | 2023-03-10 | 29.97 | 30.10 | 31.15 | 0.00 | - | 3 | 3 | 28.34% |
| GS230317P00400000 | 2023-02-07 9:48AM EST | 2023-03-17 | 33.05 | 30.95 | 31.35 | +2.35 | +7.65% | 4 | 148 | 26.24% |
| GS230421P00400000 | 2023-02-07 9:48AM EST | 2023-04-21 | 34.85 | 33.10 | 33.75 | +2.85 | +8.91% | 4 | 53 | 23.64% |
| GS230616P00400000 | 2023-02-03 3:33PM EST | 2023-06-16 | 37.45 | 36.45 | 37.05 | 0.00 | - | 2 | 566 | 22.15% |
| GS230721P00400000 | 2023-01-30 12:55PM EST | 2023-07-21 | 45.50 | 37.80 | 38.85 | 0.00 | - | 1 | 14 | 21.66% |
| GS230915P00400000 | 2023-02-01 3:27PM EST | 2023-09-15 | 43.97 | 41.00 | 41.95 | 0.00 | - | 1 | 123 | 21.60% |
| GS240119P00400000 | 2023-02-02 1:25PM EST | 2024-01-19 | 46.55 | 47.40 | 48.30 | 0.00 | - | 121 | 1,213 | 21.81% |
| GS240621P00400000 | 2023-01-13 11:08AM EST | 2024-06-21 | 57.75 | 52.15 | 53.30 | 0.00 | - | 4 | 11 | 21.08% |
| GS250117P00400000 | 2023-02-02 1:06PM EST | 2025-01-17 | 58.00 | 57.85 | 59.25 | 0.00 | - | 1 | 72 | 20.60% |
© 2023 Yahoo. All rights reserved.
