The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210C00270000 | 2023-02-01 9:55AM EST | 270.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS230210C00300000 | 2023-01-31 3:01PM EST | 300.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GS230210C00305000 | 2023-01-30 2:56PM EST | 305.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS230210C00312500 | 2023-02-02 2:22PM EST | 312.50 | 57.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS230210C00315000 | 2023-01-30 2:52PM EST | 315.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GS230210C00320000 | 2023-01-13 9:31AM EST | 320.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS230210C00322500 | 2023-02-02 2:20PM EST | 322.50 | 48.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS230210C00325000 | 2023-02-01 9:30AM EST | 325.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 0.00% |
| GS230210C00327500 | 2023-01-23 11:14AM EST | 327.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GS230210C00330000 | 2023-01-30 12:08PM EST | 330.00 | 30.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS230210C00335000 | 2023-02-03 3:48PM EST | 335.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GS230210C00337500 | 2023-01-30 10:21AM EST | 337.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GS230210C00340000 | 2023-02-03 3:59PM EST | 340.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| GS230210C00342500 | 2023-02-03 12:28PM EST | 342.50 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| GS230210C00345000 | 2023-02-03 3:24PM EST | 345.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| GS230210C00347500 | 2023-02-01 3:43PM EST | 347.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.00% |
| GS230210C00350000 | 2023-02-03 10:37AM EST | 350.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 16 | 184 | 0.00% |
| GS230210C00352500 | 2023-02-03 3:21PM EST | 352.50 | 18.39 | 0.00 | 0.00 | 0.00 | - | 13 | 90 | 0.00% |
| GS230210C00355000 | 2023-02-03 3:20PM EST | 355.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 87 | 150 | 0.00% |
| GS230210C00357500 | 2023-02-03 3:40PM EST | 357.50 | 12.81 | 0.00 | 0.00 | 0.00 | - | 5 | 262 | 0.00% |
| GS230210C00360000 | 2023-02-03 3:25PM EST | 360.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 73 | 321 | 0.00% |
| GS230210C00362500 | 2023-02-03 3:47PM EST | 362.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 40 | 222 | 0.00% |
| GS230210C00365000 | 2023-02-03 2:04PM EST | 365.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 73 | 454 | 0.00% |
| GS230210C00367500 | 2023-02-03 3:58PM EST | 367.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 188 | 228 | 0.00% |
| GS230210C00370000 | 2023-02-03 3:56PM EST | 370.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 488 | 1,004 | 0.05% |
| GS230210C00372500 | 2023-02-03 3:58PM EST | 372.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 327 | 524 | 1.56% |
| GS230210C00375000 | 2023-02-03 3:59PM EST | 375.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 840 | 567 | 3.13% |
| GS230210C00377500 | 2023-02-03 3:59PM EST | 377.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 360 | 269 | 3.13% |
| GS230210C00380000 | 2023-02-03 3:57PM EST | 380.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 604 | 736 | 6.25% |
| GS230210C00382500 | 2023-02-03 3:53PM EST | 382.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 577 | 361 | 6.25% |
| GS230210C00385000 | 2023-02-03 3:52PM EST | 385.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 166 | 266 | 6.25% |
| GS230210C00387500 | 2023-02-03 3:58PM EST | 387.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 48 | 64 | 6.25% |
| GS230210C00390000 | 2023-02-03 3:57PM EST | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 130 | 12.50% |
| GS230210C00392500 | 2023-02-03 3:56PM EST | 392.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 12.50% |
| GS230210C00395000 | 2023-02-03 3:26PM EST | 395.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| GS230210C00397500 | 2023-01-30 11:55AM EST | 397.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| GS230210C00400000 | 2023-02-03 3:32PM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 55 | 12.50% |
| GS230210C00405000 | 2023-02-03 3:18PM EST | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 12.50% |
| GS230210C00410000 | 2023-02-03 9:30AM EST | 410.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| GS230210C00415000 | 2023-01-17 12:26PM EST | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 25.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230210P00200000 | 2023-01-18 12:01PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| GS230210P00230000 | 2023-01-17 11:18AM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GS230210P00240000 | 2023-01-20 12:10PM EST | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 94 | 50.00% |
| GS230210P00250000 | 2023-01-20 12:00PM EST | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 50.00% |
| GS230210P00260000 | 2023-01-23 2:16PM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| GS230210P00270000 | 2023-01-31 12:04PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GS230210P00275000 | 2023-01-26 3:56PM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| GS230210P00280000 | 2023-02-03 9:44AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| GS230210P00285000 | 2023-01-24 1:43PM EST | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| GS230210P00290000 | 2023-02-01 3:45PM EST | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| GS230210P00295000 | 2023-02-03 12:14PM EST | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| GS230210P00300000 | 2023-02-01 10:53AM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 50.00% |
| GS230210P00302500 | 2023-01-30 3:42PM EST | 302.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GS230210P00305000 | 2023-02-03 11:28AM EST | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 25.00% |
| GS230210P00310000 | 2023-02-03 2:48PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 25.00% |
| GS230210P00312500 | 2023-02-01 3:36PM EST | 312.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS230210P00315000 | 2023-02-03 2:48PM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| GS230210P00317500 | 2023-02-03 10:22AM EST | 317.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| GS230210P00320000 | 2023-02-03 3:58PM EST | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 201 | 25.00% |
| GS230210P00322500 | 2023-02-02 10:30AM EST | 322.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| GS230210P00325000 | 2023-02-03 3:44PM EST | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 111 | 25.00% |
| GS230210P00327500 | 2023-02-02 10:55AM EST | 327.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| GS230210P00330000 | 2023-02-03 3:30PM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 276 | 25.00% |
| GS230210P00332500 | 2023-02-03 11:36AM EST | 332.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| GS230210P00335000 | 2023-02-03 3:30PM EST | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 347 | 25.00% |
| GS230210P00337500 | 2023-02-03 2:58PM EST | 337.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 175 | 12.50% |
| GS230210P00340000 | 2023-02-03 3:57PM EST | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 149 | 364 | 12.50% |
| GS230210P00342500 | 2023-02-03 2:58PM EST | 342.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 48 | 238 | 12.50% |
| GS230210P00345000 | 2023-02-03 3:26PM EST | 345.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 93 | 328 | 12.50% |
| GS230210P00347500 | 2023-02-03 3:54PM EST | 347.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 99 | 12.50% |
| GS230210P00350000 | 2023-02-03 3:57PM EST | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 207 | 397 | 12.50% |
| GS230210P00352500 | 2023-02-03 3:59PM EST | 352.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 63 | 123 | 12.50% |
| GS230210P00355000 | 2023-02-03 3:54PM EST | 355.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 132 | 412 | 6.25% |
| GS230210P00357500 | 2023-02-03 3:56PM EST | 357.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 68 | 174 | 6.25% |
| GS230210P00360000 | 2023-02-03 3:59PM EST | 360.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 557 | 651 | 6.25% |
| GS230210P00362500 | 2023-02-03 3:59PM EST | 362.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 77 | 270 | 3.13% |
| GS230210P00365000 | 2023-02-03 3:59PM EST | 365.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 728 | 463 | 3.13% |
| GS230210P00367500 | 2023-02-03 3:59PM EST | 367.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 171 | 173 | 1.56% |
| GS230210P00370000 | 2023-02-03 3:44PM EST | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 329 | 255 | 0.00% |
| GS230210P00372500 | 2023-02-03 3:52PM EST | 372.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 204 | 320 | 0.00% |
| GS230210P00375000 | 2023-02-03 3:52PM EST | 375.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 119 | 105 | 0.00% |
| GS230210P00377500 | 2023-02-03 3:16PM EST | 377.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| GS230210P00380000 | 2023-02-03 2:16PM EST | 380.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GS230210P00382500 | 2023-02-03 12:25PM EST | 382.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| GS230210P00385000 | 2023-01-23 10:46AM EST | 385.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230210P00387500 | 2023-02-03 10:41AM EST | 387.50 | 15.32 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| GS230210P00390000 | 2023-01-17 10:05AM EST | 390.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS230210P00397500 | 2023-02-03 10:41AM EST | 397.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS230210P00400000 | 2023-01-11 12:26PM EST | 400.00 | 37.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230210P00430000 | 2023-02-02 2:27PM EST | 430.00 | 60.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230210P00440000 | 2023-01-11 12:26PM EST | 440.00 | 77.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230210P00445000 | 2023-01-13 12:26PM EST | 445.00 | 71.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
