The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EST. Market open.
Strike:410.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230127C00410000 | 2023-01-17 9:51AM EST | 2023-01-27 | 0.07 | 0.00 | 0.01 | 0.00 | - | 45 | 41 | 90.63% |
| GS230203C00410000 | 2023-01-26 1:15PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 355 | 33.99% |
| GS230210C00410000 | 2023-01-19 3:54PM EST | 2023-02-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 30 | 27.54% |
| GS230217C00410000 | 2023-01-27 12:41PM EST | 2023-02-17 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 124 | 428 | 24.71% |
| GS230224C00410000 | 2023-01-13 12:08PM EST | 2023-02-24 | 1.55 | 0.07 | 0.11 | 0.00 | - | - | 1 | 23.24% |
| GS230303C00410000 | 2023-01-25 3:30PM EST | 2023-03-03 | 0.10 | 0.10 | 0.16 | 0.00 | - | 1 | 10 | 21.97% |
| GS230317C00410000 | 2023-01-27 1:03PM EST | 2023-03-17 | 0.25 | 0.26 | 0.27 | -0.01 | -3.85% | 31 | 2,184 | 20.19% |
| GS230421C00410000 | 2023-01-27 3:06PM EST | 2023-04-21 | 1.30 | 1.23 | 1.28 | +0.14 | +12.07% | 4 | 149 | 20.99% |
| GS230616C00410000 | 2023-01-27 2:18PM EST | 2023-06-16 | 3.30 | 3.25 | 3.45 | -0.02 | -0.60% | 15 | 824 | 21.36% |
| GS230721C00410000 | 2023-01-27 10:20AM EST | 2023-07-21 | 4.95 | 4.70 | 5.05 | +0.60 | +13.79% | 10 | 68 | 21.71% |
| GS230915C00410000 | 2023-01-26 9:39AM EST | 2023-09-15 | 7.74 | 7.45 | 7.85 | 0.00 | - | 2 | 41 | 22.36% |
| GS240119C00410000 | 2023-01-26 3:31PM EST | 2024-01-19 | 15.00 | 14.75 | 15.35 | 0.00 | - | 8 | 477 | 24.41% |
| GS240621C00410000 | 2023-01-24 2:25PM EST | 2024-06-21 | 20.87 | 22.10 | 23.25 | 0.00 | - | 4 | 33 | 25.53% |
| GS250117C00410000 | 2023-01-09 11:39AM EST | 2025-01-17 | 39.49 | 30.80 | 31.70 | 0.00 | - | 2 | 58 | 25.92% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230217P00410000 | 2023-01-12 2:17PM EST | 2023-02-17 | 42.90 | 54.05 | 54.90 | 0.00 | - | 1 | 0 | 0.00% |
| GS230317P00410000 | 2022-12-20 12:01PM EST | 2023-03-17 | 65.19 | 59.40 | 60.50 | 0.00 | - | 3 | 114 | 39.66% |
| GS230421P00410000 | 2022-11-30 3:52PM EST | 2023-04-21 | 38.10 | 67.70 | 68.75 | 0.00 | - | 3 | 42 | 46.05% |
| GS230616P00410000 | 2023-01-17 10:50AM EST | 2023-06-16 | 61.28 | 56.50 | 57.30 | 0.00 | - | 1 | 155 | 16.90% |
| GS230721P00410000 | 2023-01-25 3:45PM EST | 2023-07-21 | 62.80 | 56.80 | 58.40 | 0.00 | - | 6 | 7 | 17.53% |
| GS230915P00410000 | 2023-01-17 9:48AM EST | 2023-09-15 | 57.85 | 58.55 | 59.45 | 0.00 | - | 4 | 63 | 16.94% |
| GS240119P00410000 | 2023-01-17 9:37AM EST | 2024-01-19 | 60.30 | 62.35 | 63.00 | 0.00 | - | 2 | 90 | 17.39% |
| GS240621P00410000 | 2023-01-20 2:14PM EST | 2024-06-21 | 80.73 | 66.65 | 68.65 | 0.00 | - | 1 | 867 | 18.72% |
| GS250117P00410000 | 2023-01-25 1:28PM EST | 2025-01-17 | 77.25 | 70.20 | 72.90 | 0.00 | - | 41 | 68 | 18.19% |
© 2023 Yahoo. All rights reserved.
