The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203C00290000 | 2023-01-03 11:31AM EST | 290.00 | 57.35 | 63.00 | 65.20 | 0.00 | - | - | 1 | 76.47% |
| GS230203C00300000 | 2023-01-20 11:16AM EST | 300.00 | 51.59 | 53.15 | 54.40 | 0.00 | - | 1 | 4 | 50.78% |
| GS230203C00305000 | 2023-01-20 1:11PM EST | 305.00 | 36.65 | 48.10 | 49.40 | 0.00 | - | 1 | 1 | 66.72% |
| GS230203C00320000 | 2023-01-27 1:26PM EST | 320.00 | 35.00 | 33.40 | 34.40 | +2.20 | +6.71% | 1 | 7 | 48.88% |
| GS230203C00325000 | 2023-01-27 3:50PM EST | 325.00 | 29.44 | 28.45 | 29.55 | +4.50 | +18.04% | 21 | 21 | 45.00% |
| GS230203C00330000 | 2023-01-23 11:06AM EST | 330.00 | 22.98 | 23.60 | 24.45 | +4.43 | +23.88% | 1 | 25 | 37.50% |
| GS230203C00335000 | 2023-01-27 3:50PM EST | 335.00 | 19.77 | 18.90 | 19.75 | +0.79 | +4.16% | 2 | 30 | 34.51% |
| GS230203C00340000 | 2023-01-27 3:42PM EST | 340.00 | 16.03 | 14.30 | 15.15 | +0.53 | +3.42% | 55 | 206 | 31.07% |
| GS230203C00342500 | 2023-01-27 3:05PM EST | 342.50 | 14.25 | 12.35 | 12.80 | +0.19 | +1.35% | 10 | 150 | 28.44% |
| GS230203C00345000 | 2023-01-27 3:51PM EST | 345.00 | 10.43 | 10.50 | 10.75 | -1.20 | -10.32% | 57 | 293 | 27.48% |
| GS230203C00347500 | 2023-01-27 3:48PM EST | 347.50 | 8.90 | 8.45 | 8.90 | -1.30 | -12.75% | 76 | 284 | 26.98% |
| GS230203C00350000 | 2023-01-27 3:58PM EST | 350.00 | 7.00 | 6.85 | 7.05 | -1.00 | -12.50% | 257 | 639 | 25.64% |
| GS230203C00352500 | 2023-01-27 3:58PM EST | 352.50 | 5.15 | 5.30 | 5.50 | -1.49 | -22.44% | 271 | 521 | 25.00% |
| GS230203C00355000 | 2023-01-27 3:58PM EST | 355.00 | 3.75 | 3.95 | 4.15 | -1.55 | -29.25% | 597 | 742 | 24.38% |
| GS230203C00357500 | 2023-01-27 3:53PM EST | 357.50 | 2.76 | 2.83 | 3.05 | -1.24 | -31.00% | 517 | 190 | 23.96% |
| GS230203C00360000 | 2023-01-27 3:57PM EST | 360.00 | 1.92 | 1.97 | 2.12 | -1.03 | -34.92% | 2,271 | 1,985 | 23.33% |
| GS230203C00362500 | 2023-01-27 3:58PM EST | 362.50 | 1.27 | 1.32 | 1.42 | -0.86 | -40.38% | 465 | 395 | 22.85% |
| GS230203C00365000 | 2023-01-27 3:51PM EST | 365.00 | 0.87 | 0.86 | 0.94 | -0.61 | -41.22% | 1,082 | 418 | 22.69% |
| GS230203C00367500 | 2023-01-27 3:58PM EST | 367.50 | 0.50 | 0.54 | 0.60 | -0.44 | -46.81% | 80 | 109 | 22.56% |
| GS230203C00370000 | 2023-01-27 3:56PM EST | 370.00 | 0.31 | 0.34 | 0.39 | -0.37 | -54.41% | 584 | 299 | 22.73% |
| GS230203C00372500 | 2023-01-27 3:56PM EST | 372.50 | 0.22 | 0.21 | 0.25 | -0.23 | -51.11% | 128 | 124 | 22.95% |
| GS230203C00375000 | 2023-01-27 3:18PM EST | 375.00 | 0.20 | 0.13 | 0.17 | -0.12 | -37.50% | 114 | 187 | 23.49% |
| GS230203C00377500 | 2023-01-26 3:57PM EST | 377.50 | 0.20 | 0.09 | 0.12 | 0.00 | - | 22 | 73 | 24.17% |
| GS230203C00380000 | 2023-01-27 12:53PM EST | 380.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 2 | 121 | 24.61% |
| GS230203C00382500 | 2023-01-27 10:07AM EST | 382.50 | 0.08 | 0.04 | 0.06 | -0.01 | -11.11% | 1 | 76 | 25.49% |
| GS230203C00385000 | 2023-01-23 12:31PM EST | 385.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 10 | 41 | 26.66% |
| GS230203C00390000 | 2023-01-27 1:20PM EST | 390.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 6 | 42 | 29.30% |
| GS230203C00392500 | 2023-01-18 2:44PM EST | 392.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 42 | 29.88% |
| GS230203C00395000 | 2023-01-27 2:38PM EST | 395.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 52 | 31.64% |
| GS230203C00397500 | 2023-01-25 9:55AM EST | 397.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 19 | 31.64% |
| GS230203C00400000 | 2023-01-26 12:16PM EST | 400.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 106 | 33.20% |
| GS230203C00405000 | 2023-01-20 3:02PM EST | 405.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 36 | 36.33% |
| GS230203C00410000 | 2023-01-26 1:15PM EST | 410.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 355 | 43.16% |
| GS230203C00415000 | 2023-01-18 10:54AM EST | 415.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 45 | 41.80% |
| GS230203C00420000 | 2023-01-17 11:38AM EST | 420.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 11 | 12 | 51.27% |
| GS230203C00425000 | 2023-01-18 9:41AM EST | 425.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 31 | 53.32% |
| GS230203C00430000 | 2023-01-17 9:54AM EST | 430.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 10 | 52.34% |
| GS230203C00435000 | 2023-01-13 9:48AM EST | 435.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 1 | 61.13% |
| GS230203C00460000 | 2023-01-17 9:44AM EST | 460.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 5 | 67.97% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230203P00200000 | 2022-12-30 2:18PM EST | 200.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 12 | 12 | 142.97% |
| GS230203P00210000 | 2022-12-27 1:23PM EST | 210.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 144.92% |
| GS230203P00230000 | 2023-01-05 9:31AM EST | 230.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | - | 2 | 121.48% |
| GS230203P00240000 | 2023-01-20 11:45AM EST | 240.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 11 | 99.61% |
| GS230203P00250000 | 2023-01-20 2:42PM EST | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 123 | 78.13% |
| GS230203P00260000 | 2023-01-20 1:49PM EST | 260.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 64 | 76 | 77.34% |
| GS230203P00270000 | 2023-01-20 2:44PM EST | 270.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 48 | 56 | 68.75% |
| GS230203P00275000 | 2023-01-26 11:49AM EST | 275.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 66.02% |
| GS230203P00280000 | 2023-01-25 3:46PM EST | 280.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 70 | 60.16% |
| GS230203P00285000 | 2023-01-25 1:18PM EST | 285.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 58 | 57.42% |
| GS230203P00290000 | 2023-01-27 9:36AM EST | 290.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 100 | 73 | 50.78% |
| GS230203P00295000 | 2023-01-27 2:50PM EST | 295.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 45 | 52.73% |
| GS230203P00300000 | 2023-01-27 2:21PM EST | 300.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 2 | 140 | 47.27% |
| GS230203P00305000 | 2023-01-27 2:38PM EST | 305.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 15 | 38 | 42.97% |
| GS230203P00310000 | 2023-01-27 3:37PM EST | 310.00 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 30 | 175 | 40.63% |
| GS230203P00315000 | 2023-01-27 3:34PM EST | 315.00 | 0.05 | 0.06 | 0.08 | -0.12 | -70.59% | 12 | 114 | 37.70% |
| GS230203P00320000 | 2023-01-27 3:49PM EST | 320.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 100 | 565 | 34.77% |
| GS230203P00325000 | 2023-01-27 3:57PM EST | 325.00 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 60 | 288 | 32.28% |
| GS230203P00330000 | 2023-01-27 3:58PM EST | 330.00 | 0.29 | 0.25 | 0.28 | -0.07 | -19.44% | 117 | 653 | 30.03% |
| GS230203P00335000 | 2023-01-27 3:59PM EST | 335.00 | 0.49 | 0.44 | 0.49 | -0.19 | -27.94% | 158 | 632 | 28.03% |
| GS230203P00340000 | 2023-01-27 3:58PM EST | 340.00 | 0.90 | 0.83 | 0.91 | -0.19 | -17.43% | 3,767 | 539 | 26.47% |
| GS230203P00342500 | 2023-01-27 3:58PM EST | 342.50 | 1.24 | 1.14 | 1.24 | -0.20 | -13.89% | 257 | 354 | 25.75% |
| GS230203P00345000 | 2023-01-27 3:57PM EST | 345.00 | 1.78 | 1.56 | 1.69 | -0.11 | -5.82% | 286 | 451 | 25.12% |
| GS230203P00347500 | 2023-01-27 3:49PM EST | 347.50 | 2.10 | 2.14 | 2.33 | -0.38 | -15.32% | 275 | 435 | 24.82% |
| GS230203P00350000 | 2023-01-27 3:53PM EST | 350.00 | 3.12 | 2.88 | 3.05 | +0.02 | +0.65% | 332 | 406 | 24.02% |
| GS230203P00352500 | 2023-01-27 3:58PM EST | 352.50 | 4.10 | 3.80 | 4.00 | 0.00 | - | 181 | 246 | 23.45% |
| GS230203P00355000 | 2023-01-27 3:53PM EST | 355.00 | 5.30 | 4.95 | 5.20 | -0.15 | -2.75% | 259 | 257 | 23.10% |
| GS230203P00357500 | 2023-01-27 3:42PM EST | 357.50 | 5.70 | 6.35 | 6.60 | -2.78 | -32.78% | 75 | 51 | 22.62% |
| GS230203P00360000 | 2023-01-27 3:46PM EST | 360.00 | 7.60 | 7.90 | 8.15 | -1.30 | -14.61% | 89 | 167 | 21.73% |
| GS230203P00362500 | 2023-01-27 10:22AM EST | 362.50 | 9.60 | 9.70 | 10.05 | -0.95 | -9.00% | 3 | 32 | 21.68% |
| GS230203P00365000 | 2023-01-27 12:55PM EST | 365.00 | 10.20 | 11.80 | 12.60 | -5.65 | -35.65% | 2 | 74 | 25.54% |
| GS230203P00367500 | 2023-01-24 1:43PM EST | 367.50 | 18.70 | 14.00 | 15.10 | 0.00 | - | 1 | 12 | 28.86% |
| GS230203P00370000 | 2023-01-27 3:56PM EST | 370.00 | 16.98 | 16.35 | 17.15 | -1.07 | -5.93% | 3 | 65 | 28.00% |
| GS230203P00372500 | 2023-01-25 2:49PM EST | 372.50 | 23.75 | 18.65 | 19.80 | 0.00 | - | 7 | 12 | 32.37% |
| GS230203P00375000 | 2023-01-26 9:54AM EST | 375.00 | 22.88 | 21.15 | 21.95 | 0.00 | - | 1 | 2 | 31.35% |
| GS230203P00380000 | 2023-01-20 1:51PM EST | 380.00 | 38.10 | 25.95 | 27.10 | 0.00 | - | 1 | 1 | 38.43% |
| GS230203P00385000 | 2023-01-13 3:54PM EST | 385.00 | 15.09 | 30.80 | 32.25 | 0.00 | - | 25 | 0 | 45.39% |
| GS230203P00390000 | 2023-01-17 10:21AM EST | 390.00 | 34.30 | 35.30 | 37.20 | 0.00 | - | - | 0 | 49.73% |
| GS230203P00450000 | 2022-12-28 11:33AM EST | 450.00 | 109.88 | 95.35 | 97.15 | 0.00 | - | - | 0 | 98.61% |
© 2023 Yahoo. All rights reserved.
