Goldman Sachs Group Inc.

NYS: GS

GO
/marketstate/country/us

After Hours

 --Real time quotes

Feb 2, 2023, 4:17 p.m.

GS
/zigman2/quotes/209237603/composite

$

369.00

Change

-0.47 -0.13%

Volume

Volume 15,093

Real time quotes

/zigman2/quotes/209237603/composite

Today's close

$ 365.71

$ 369.47

Change

+3.76 +1.03%

Day low

Day high

$364.55

$372.89

Open

52 week low

52 week high

$277.84

$389.58

Open

OPTION CHAIN FOR GOLDMAN SACHS GROUP INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 168.25 170.25 200.00 quote 0.08 0.00 0.00 0.00 0.05 12.00
quote 0.00 0.00 0.00 158.00 160.30 210.00 quote 0.05 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 148.05 150.15 220.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 138.10 140.45 230.00 quote 0.12 0.00 0.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 128.10 130.30 240.00 quote 0.01 0.00 0.00 0.00 0.01 11.00
quote 0.00 0.00 0.00 118.40 120.25 250.00 quote 0.03 0.00 0.00 0.00 0.01 123.00
quote 0.00 0.00 0.00 108.30 110.35 260.00 quote 0.04 0.00 0.00 0.00 0.01 76.00
quote 0.00 0.00 0.00 98.50 100.50 270.00 quote 0.04 0.00 0.00 0.00 0.01 56.00
quote 0.00 0.00 0.00 93.25 95.25 275.00 quote 0.01 0.00 0.00 0.00 0.01 119.00
quote 0.00 0.00 0.00 87.95 90.50 280.00 quote 0.03 0.00 0.00 0.00 0.05 70.00
quote 0.00 0.00 0.00 83.30 85.35 285.00 quote 0.01 -0.03 1.00 0.00 0.05 57.00
quote 57.35 0.00 0.00 78.40 80.35 1.00 290.00 quote 0.01 -0.01 100.00 0.00 0.07 171.00
quote 0.00 0.00 0.00 75.70 77.80 292.50 quote 0.05 0.00 0.00 0.00 0.52 1.00
quote 0.00 0.00 0.00 73.45 75.25 295.00 quote 0.02 -0.05 1.00 0.00 0.18 45.00
quote 0.00 0.00 0.00 70.90 72.75 297.50 quote 0.02 -0.01 2.00 0.00 0.06 11.00
quote 60.19 8.60 1.00 68.15 70.25 3.00 300.00 quote 0.02 0.01 10.00 0.00 0.06 141.00
quote 0.00 0.00 0.00 65.75 67.80 302.50 quote 0.13 0.00 0.00 0.00 3.10 2.00
quote 54.00 17.35 1.00 63.45 65.30 1.00 305.00 quote 0.02 -0.01 1.00 0.00 0.06 47.00
quote 40.90 0.00 0.00 60.80 62.80 1.00 307.50 quote 0.04 0.02 1.00 0.00 0.06 23.00
quote 0.00 0.00 0.00 58.20 60.20 310.00 quote 0.01 0.00 1.00 0.00 0.07 256.00
quote 51.45 0.00 5.00 55.75 57.75 5.00 312.50 quote 0.02 0.01 3.00 0.00 0.06 122.00
quote 46.85 0.00 40.00 53.55 55.35 15.00 315.00 quote 0.01 -0.02 1.00 0.00 0.06 123.00
quote 0.00 0.00 0.00 50.85 52.70 317.50 quote 0.03 -0.06 6.00 0.00 0.06 69.00
quote 43.25 1.65 1.00 48.40 50.30 7.00 320.00 quote 0.03 0.02 72.00 0.00 0.06 707.00
quote 0.00 0.00 0.00 46.05 47.55 322.50 quote 0.01 -0.02 8.00 0.00 0.05 148.00
quote 29.44 4.50 21.00 43.60 45.10 17.00 325.00 quote 0.01 -0.01 25.00 0.00 0.06 370.00
quote 0.00 0.00 0.00 40.55 42.55 327.50 quote 0.02 -0.03 18.00 0.00 0.06 134.00
quote 31.80 8.82 13.00 38.40 40.15 24.00 330.00 quote 0.01 -0.01 3.00 0.00 0.06 643.00
quote 21.65 0.20 1.00 35.60 37.60 7.00 332.50 quote 0.02 -0.01 22.00 0.00 0.06 210.00
quote 33.13 5.31 1.00 33.60 35.15 45.00 335.00 quote 0.02 0.00 19.00 0.00 0.06 700.00
quote 25.40 7.90 1.00 31.00 32.60 39.00 337.50 quote 0.01 -0.03 9.00 0.00 0.03 479.00
quote 29.50 8.45 19.00 28.95 30.05 219.00 340.00 quote 0.02 -0.02 271.00 0.00 0.07 1,262
quote 22.75 4.30 16.00 26.60 27.55 140.00 342.50 quote 0.01 -0.04 25.00 0.01 0.07 512.00
quote 23.80 2.80 45.00 24.10 24.90 268.00 345.00 quote 0.03 -0.05 111.00 0.01 0.03 672.00
quote 25.50 6.86 10.00 21.55 22.45 293.00 347.50 quote 0.03 -0.11 102.00 0.02 0.04 590.00
quote 18.09 2.10 116.00 19.10 19.90 653.00 350.00 quote 0.05 -0.10 121.00 0.02 0.04 837.00
quote 17.18 2.96 42.00 16.55 17.50 546.00 352.50 quote 0.05 -0.30 312.00 0.04 0.11 570.00
quote 13.91 3.06 84.00 14.20 14.95 807.00 355.00 quote 0.08 -0.40 329.00 0.06 0.09 447.00
quote 11.10 -0.15 134.00 11.60 12.50 640.00 357.50 quote 0.16 -0.59 264.00 0.12 0.15 309.00
quote 9.70 2.71 238.00 9.35 10.10 1,564 360.00 quote 0.24 -0.98 594.00 0.21 0.32 606.00
quote 7.18 2.18 339.00 7.10 7.80 904.00 362.50 quote 0.57 -1.44 693.00 0.41 0.57 338.00
quote 5.25 1.65 628.00 5.15 5.60 1,054 365.00 quote 1.03 -1.80 633.00 0.80 0.99 162.00
quote 3.70 1.60 594.00 3.45 3.75 418.00 367.50 quote 1.64 -1.53 970.00 1.47 1.72 107.00
369.47 Current price as of 2/02/2023 04:00:02 PM
quote 2.16 0.81 1,650 2.07 2.29 1,060 370.00 quote 2.65 -3.17 615.00 2.47 2.83 144.00
quote 1.14 0.44 894.00 1.08 1.24 665.00 372.50 quote 5.50 0.35 321.00 3.95 4.50 20.00
quote 0.55 0.18 1,995 0.51 0.66 445.00 375.00 quote 7.03 -7.97 76.00 5.70 6.50 21.00
quote 0.24 -0.01 442.00 0.22 0.34 293.00 377.50 quote 6.60 -12.40 2.00 7.90 8.70 1.00
quote 0.12 -0.08 503.00 0.09 0.14 344.00 380.00 quote 8.25 -7.35 6.00 9.90 11.50 2.00
quote 0.05 -0.02 119.00 0.04 0.08 191.00 382.50 quote 20.95 0.00 2.00 12.45 14.10
quote 0.03 -0.04 54.00 0.02 0.05 116.00 385.00 quote 24.25 9.16 1.00 14.90 16.40 3.00
quote 0.04 -0.06 1.00 0.00 0.06 46.00 387.50 quote 0.00 0.00 0.00 17.40 19.15
quote 0.01 -0.03 4.00 0.00 0.03 145.00 390.00 quote 24.25 -10.05 1.00 20.00 21.70
quote 0.03 0.01 14.00 0.00 0.03 72.00 392.50 quote 23.60 0.00 1.00 22.50 24.25
quote 0.02 0.00 5.00 0.00 0.02 74.00 395.00 quote 0.00 0.00 0.00 25.05 26.60
quote 0.01 0.00 0.00 0.00 0.05 19.00 397.50 quote 0.00 0.00 0.00 27.55 28.95
quote 0.02 -0.01 10.00 0.00 0.01 178.00 400.00 quote 0.00 0.00 0.00 29.95 31.90
quote 0.01 -0.01 11.00 0.00 0.04 36.00 405.00 quote 0.00 0.00 0.00 35.05 36.75
quote 0.01 0.00 4.00 0.00 0.03 379.00 410.00 quote 0.00 0.00 0.00 39.95 42.00
quote 0.01 0.00 90.00 0.00 0.01 141.00 415.00 quote 0.00 0.00 0.00 45.05 46.95
quote 0.03 0.00 0.00 0.00 0.01 12.00 420.00 quote 0.00 0.00 0.00 49.85 51.75
quote 0.01 0.00 0.00 0.00 0.03 31.00 425.00 quote 0.00 0.00 0.00 54.80 56.80
quote 0.05 0.00 0.00 0.00 0.03 10.00 430.00 quote 0.00 0.00 0.00 59.85 61.75
quote 0.10 0.00 0.00 0.00 0.03 1.00 435.00 quote 0.00 0.00 0.00 64.80 67.05
quote 0.00 0.00 0.00 0.00 0.03 440.00 quote 0.00 0.00 0.00 69.75 71.95
quote 0.00 0.00 0.00 0.00 0.34 445.00 quote 0.00 0.00 0.00 74.80 76.55
quote 0.00 0.00 0.00 0.00 0.03 450.00 quote 109.88 0.00 0.00 79.75 81.65
quote 0.05 0.00 0.00 0.00 0.05 5.00 460.00 quote 0.00 0.00 0.00 89.65 92.10
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 168.00 170.40 200.00 quote 0.01 0.00 0.00 0.00 0.07 24.00
quote 0.00 0.00 0.00 157.75 160.45 210.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 147.90 150.45 220.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 137.80 140.65 230.00 quote 0.05 0.00 0.00 0.00 0.01 3.00
quote 0.00 0.00 0.00 128.05 130.40 240.00 quote 0.05 0.00 0.00 0.00 0.07 94.00
quote 0.00 0.00 0.00 117.90 120.45 250.00 quote 0.07 0.00 0.00 0.00 0.07 46.00
quote 0.00 0.00 0.00 108.00 110.50 260.00 quote 0.03 0.00 0.00 0.00 0.07 7.00
quote 94.65 0.00 1.00 97.95 100.50 1.00 270.00 quote 0.01 -0.01 1.00 0.00 0.07 15.00
quote 0.00 0.00 0.00 92.75 95.70 275.00 quote 0.01 0.00 0.00 0.00 0.07 21.00
quote 0.00 0.00 0.00 88.25 90.60 280.00 quote 0.03 -0.02 1.00 0.00 0.02 22.00
quote 0.00 0.00 0.00 82.90 85.50 285.00 quote 0.10 0.00 0.00 0.00 0.02 33.00
quote 0.00 0.00 0.00 77.95 80.55 290.00 quote 0.02 -0.01 3.00 0.00 0.02 43.00
quote 0.00 0.00 0.00 73.05 75.45 295.00 quote 0.03 0.01 10.00 0.00 0.03 32.00
quote 63.50 4.90 1.00 68.20 70.60 5.00 300.00 quote 0.05 -0.01 3.00 0.00 0.03 68.00
quote 0.00 0.00 0.00 65.55 68.00 302.50 quote 0.00 0.00 0.00 0.00 0.03 2.00
quote 54.10 0.00 2.00 62.85 65.60 1.00 305.00 quote 0.02 -0.04 1.00 0.00 0.04 662.00
quote 0.00 0.00 0.00 60.45 62.90 307.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 58.35 60.55 310.00 quote 0.02 -0.02 50.00 0.00 0.08 171.00
quote 57.92 0.00 1.00 55.40 58.10 312.50 quote 0.04 0.00 1.00 0.00 0.08 1.00
quote 43.30 8.05 1.00 53.05 55.80 14.00 315.00 quote 0.04 -0.07 43.00 0.00 0.09 141.00
quote 0.00 0.00 0.00 51.25 53.30 317.50 quote 0.12 0.00 3.00 0.00 0.09 3.00
quote 43.70 0.00 0.00 48.15 50.65 1.00 320.00 quote 0.05 -0.07 50.00 0.02 0.10 143.00
quote 48.29 22.19 1.00 45.70 47.90 1.00 322.50 quote 0.07 -0.01 5.00 0.00 0.11 19.00
quote 34.06 -1.68 8.00 43.50 45.50 112.00 325.00 quote 0.05 -0.06 7.00 0.01 0.12 149.00
quote 21.55 0.00 0.00 40.95 43.00 2.00 327.50 quote 0.08 -0.17 1.00 0.02 0.13 42.00
quote 30.74 6.07 1.00 38.35 40.45 3.00 330.00 quote 0.10 -0.01 60.00 0.06 0.14 266.00
quote 0.00 0.00 0.00 36.50 38.10 332.50 quote 0.12 -0.02 2.00 0.06 0.17 38.00
quote 25.70 11.30 1.00 33.80 35.60 7.00 335.00 quote 0.12 -0.14 17.00 0.10 0.19 353.00
quote 23.65 9.25 1.00 31.30 33.05 22.00 337.50 quote 0.16 -0.33 16.00 0.14 0.22 143.00
quote 24.19 1.54 2.00 28.30 30.65 43.00 340.00 quote 0.18 -0.12 41.00 0.18 0.26 465.00
quote 18.55 4.95 5.00 26.70 28.20 69.00 342.50 quote 0.21 -0.16 20.00 0.22 0.31 181.00
quote 19.68 -1.57 9.00 23.95 25.75 92.00 345.00 quote 0.44 -0.20 69.00 0.30 0.37 232.00
quote 21.65 7.80 6.00 22.15 23.25 107.00 347.50 quote 0.30 -0.51 6.00 0.39 0.47 90.00
quote 23.15 5.79 4.00 19.50 20.85 201.00 350.00 quote 0.64 -0.50 94.00 0.52 0.57 326.00
quote 17.95 6.25 1.00 17.70 18.35 90.00 352.50 quote 0.79 -0.25 33.00 0.69 0.78 87.00
quote 15.21 0.21 29.00 15.35 16.15 125.00 355.00 quote 0.94 -0.56 145.00 0.90 1.03 279.00
quote 12.80 3.00 15.00 13.20 13.90 270.00 357.50 quote 1.48 -0.77 35.00 1.20 1.36 151.00
quote 12.00 2.91 48.00 11.25 11.75 335.00 360.00 quote 2.05 -0.85 252.00 1.63 1.79 406.00
quote 11.66 4.29 16.00 9.40 9.70 219.00 362.50 quote 2.44 -1.31 50.00 2.14 2.31 243.00
quote 7.65 2.05 137.00 7.60 7.90 452.00 365.00 quote 2.92 -1.88 211.00 2.82 3.05 78.00
quote 6.01 0.60 146.00 6.00 6.25 73.00 367.50 quote 4.30 -1.50 191.00 3.70 3.90 22.00
369.47 Current price as of 2/02/2023 04:00:02 PM
quote 4.76 1.51 641.00 4.65 4.80 874.00 370.00 quote 4.90 -1.70 198.00 4.80 5.00 28.00
quote 3.50 1.25 490.00 3.40 3.60 127.00 372.50 quote 6.25 -3.35 423.00 6.05 6.35 18.00
quote 2.54 0.84 477.00 2.49 2.62 290.00 375.00 quote 7.80 -5.40 38.00 7.55 7.90 16.00
quote 2.24 1.14 138.00 1.73 1.86 82.00 377.50 quote 7.80 0.00 69.00 9.30 9.85
quote 1.25 0.35 580.00 1.19 1.30 282.00 380.00 quote 11.27 -11.63 3.00 11.20 12.05 5.00
quote 0.83 0.13 34.00 0.81 0.89 35.00 382.50 quote 0.00 0.00 0.00 12.95 14.60
quote 0.47 0.07 75.00 0.55 0.62 129.00 385.00 quote 39.90 0.00 0.00 15.25 16.70 12.00
quote 0.40 0.07 5.00 0.37 0.42 24.00 387.50 quote 0.00 0.00 0.00 17.35 19.35
quote 0.29 0.11 50.00 0.26 0.30 84.00 390.00 quote 31.32 0.00 0.00 20.00 21.85 13.00
quote 0.33 0.14 3.00 0.15 0.22 15.00 392.50 quote 0.00 0.00 0.00 22.20 24.25
quote 0.14 0.02 1.00 0.09 0.16 62.00 395.00 quote 0.00 0.00 0.00 24.55 26.75
quote 0.00 0.00 0.00 0.10 0.12 7.00 397.50 quote 0.00 0.00 0.00 27.30 29.15
quote 0.13 0.04 59.00 0.08 0.10 83.00 400.00 quote 37.78 0.00 0.00 29.85 31.80
quote 0.04 -0.04 15.00 0.04 0.07 36.00 405.00 quote 0.00 0.00 0.00 34.95 36.85
quote 0.06 0.03 3.00 0.02 0.05 30.00 410.00 quote 0.00 0.00 0.00 39.70 41.85
quote 0.03 0.00 0.00 0.00 0.04 13.00 415.00 quote 0.00 0.00 0.00 45.00 46.95
quote 0.00 0.00 0.00 0.00 0.03 420.00 quote 0.00 0.00 0.00 49.65 52.30
quote 0.00 0.00 0.00 0.00 0.02 425.00 quote 0.00 0.00 0.00 54.70 57.10
quote 0.00 0.00 0.00 0.00 0.02 430.00 quote 60.27 -11.09 2.00 59.75 61.85 1.00
quote 0.00 0.00 0.00 0.00 0.02 435.00 quote 0.00 0.00 0.00 64.20 67.25
quote 0.00 0.00 0.00 0.00 0.02 440.00 quote 77.27 0.00 0.00 69.05 72.40
quote 0.00 0.00 0.00 0.00 0.02 445.00 quote 71.87 0.00 0.00 74.20 77.15
quote 0.00 0.00 0.00 0.00 0.16 450.00 quote 0.00 0.00 0.00 79.20 82.05
quote 0.00 0.00 0.00 0.00 0.06 460.00 quote 0.00 0.00 0.00 89.30 92.05
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 178.75 180.60 190.00 quote 0.01 0.00 0.00 0.00 0.02 532.00
quote 0.00 0.00 0.00 173.65 175.75 195.00 quote 0.08 0.00 0.00 0.00 0.05 77.00
quote 146.13 0.00 0.00 168.55 170.65 2.00 200.00 quote 0.03 0.00 0.00 0.00 0.05 251.00
quote 0.00 0.00 0.00 163.55 165.60 205.00 quote 0.04 0.00 0.00 0.00 0.05 12.00
quote 0.00 0.00 0.00 158.50 160.75 210.00 quote 0.04 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 153.70 155.70 215.00 quote 0.02 0.00 0.00 0.00 0.05 42.00
quote 0.00 0.00 0.00 148.65 150.65 220.00 quote 0.06 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 143.70 145.65 225.00 quote 0.01 0.00 0.00 0.00 0.05 119.00
quote 0.00 0.00 0.00 138.70 140.80 230.00 quote 0.02 0.00 0.00 0.00 0.05 320.00
quote 0.00 0.00 0.00 133.55 135.80 235.00 quote 0.01 0.00 100.00 0.00 0.01 235.00
quote 130.60 0.00 0.00 128.80 130.80 1.00 240.00 quote 0.01 -0.01 15.00 0.01 0.06 269.00
quote 0.00 0.00 0.00 123.95 125.70 245.00 quote 0.04 0.00 0.00 0.00 0.02 286.00
quote 0.00 0.00 0.00 118.95 120.75 250.00 quote 0.02 0.01 38.00 0.01 0.06 877.00
quote 0.00 0.00 0.00 113.60 116.00 255.00 quote 0.05 0.00 0.00 0.00 0.06 79.00
quote 86.46 0.00 0.00 109.15 111.00 1.00 260.00 quote 0.02 0.00 1.00 0.00 0.06 97.00
quote 0.00 0.00 0.00 103.65 105.80 265.00 quote 0.03 -0.01 28.00 0.00 0.06 63.00
quote 77.25 0.00 0.00 98.85 100.80 6.00 270.00 quote 0.03 0.00 22.00 0.00 0.06 116.00
quote 71.41 0.00 0.00 94.05 96.15 886.00 275.00 quote 0.02 -0.02 7.00 0.01 0.07 1,070
quote 70.00 0.00 0.00 89.20 90.85 1.00 280.00 quote 0.03 -0.02 1.00 0.02 0.07 180.00
quote 65.00 0.00 0.00 84.05 86.05 1.00 285.00 quote 0.05 -0.06 1.00 0.00 0.08 115.00
quote 61.00 0.00 0.00 78.75 81.35 9.00 290.00 quote 0.04 -0.05 8.00 0.00 0.08 330.00
quote 57.55 0.00 0.00 73.70 75.80 3.00 295.00 quote 0.05 -0.03 6.00 0.00 0.09 598.00
quote 68.75 25.27 1.00 69.00 70.95 12.00 300.00 quote 0.08 0.00 37.00 0.05 0.08 991.00
quote 43.05 0.00 0.00 64.30 66.00 6.00 305.00 quote 0.08 -0.01 44.00 0.03 0.10 462.00
quote 51.70 5.00 1.00 59.55 60.75 10.00 310.00 quote 0.11 0.00 29.00 0.08 0.12 652.00
quote 33.65 0.00 0.00 54.30 55.75 75.00 315.00 quote 0.15 -0.05 75.00 0.13 0.14 566.00
quote 50.01 6.61 1.00 49.65 50.85 66.00 320.00 quote 0.19 -0.02 72.00 0.15 0.18 2,262
quote 31.85 0.00 0.00 47.25 48.35 4.00 322.50 quote 0.18 -0.05 42.00 0.18 0.21 135.00
quote 42.32 9.57 2.00 44.55 45.90 51.00 325.00 quote 0.29 -0.02 45.00 0.21 0.24 844.00
quote 35.55 13.15 1.00 42.10 43.45 6.00 327.50 quote 0.37 -0.16 2.00 0.25 0.29 49.00
quote 36.50 4.50 12.00 39.60 41.05 80.00 330.00 quote 0.36 0.01 114.00 0.30 0.34 770.00
quote 23.55 0.00 0.00 37.40 38.60 7.00 332.50 quote 0.30 -0.45 35.00 0.36 0.40 81.00
quote 37.25 6.25 1.00 35.00 36.15 71.00 335.00 quote 0.46 -0.05 75.00 0.43 0.48 877.00
quote 29.25 9.55 1.00 32.75 33.85 10.00 337.50 quote 0.64 -0.02 29.00 0.52 0.58 228.00
quote 33.75 11.14 6.00 30.35 31.35 1,920 340.00 quote 0.78 -0.20 159.00 0.65 0.73 2,580
quote 19.95 4.20 2.00 27.90 28.95 92.00 342.50 quote 0.98 0.02 136.00 0.79 0.84 103.00
quote 25.50 6.45 23.00 25.65 26.50 758.00 345.00 quote 0.98 -0.50 115.00 0.96 1.02 630.00
quote 23.80 3.65 3.00 23.40 24.25 114.00 347.50 quote 1.04 -0.82 1.00 1.18 1.24 133.00
quote 20.97 0.97 29.00 21.20 22.00 912.00 350.00 quote 1.50 -0.78 166.00 1.44 1.51 1,536
quote 17.25 -1.05 5.00 19.20 19.95 169.00 352.50 quote 1.91 -0.81 43.00 1.73 1.84 241.00
quote 17.33 0.63 24.00 17.05 17.65 842.00 355.00 quote 2.16 -0.19 221.00 2.11 2.28 579.00
quote 17.59 3.09 19.00 15.15 15.55 130.00 357.50 quote 3.05 -0.55 84.00 2.57 2.77 96.00
quote 13.23 1.22 217.00 13.25 13.60 936.00 360.00 quote 3.24 -1.11 130.00 3.10 3.30 517.00
quote 11.50 0.45 23.00 11.40 11.75 133.00 362.50 quote 4.50 -0.80 20.00 3.80 4.00 65.00
quote 9.94 0.89 75.00 9.70 10.00 923.00 365.00 quote 4.73 -1.82 154.00 4.60 4.80 370.00
quote 7.60 -0.11 108.00 8.15 8.45 238.00 367.50 quote 6.10 0.14 156.00 5.50 5.70 38.00
369.47 Current price as of 2/02/2023 04:00:02 PM
quote 6.73 1.83 220.00 6.70 6.95 971.00 370.00 quote 7.50 -1.50 260.00 6.55 6.80 364.00
quote 4.77 0.90 117.00 5.45 5.65 102.00 372.50 quote 8.55 -1.45 173.00 7.75 8.05 104.00
quote 4.40 1.40 304.00 4.30 4.55 1,012 375.00 quote 9.30 -2.65 85.00 9.10 9.45 209.00
quote 3.25 1.01 74.00 3.35 3.60 130.00 377.50 quote 12.15 -4.95 86.00 10.65 11.10 2.00
quote 2.69 0.15 282.00 2.61 2.77 827.00 380.00 quote 13.14 -4.16 73.00 12.35 12.75 277.00
quote 2.06 0.62 106.00 2.00 2.14 88.00 382.50 quote 12.20 -11.55 5.00 14.25 14.85 1.00
quote 1.45 0.35 87.00 1.52 1.68 562.00 385.00 quote 14.05 -8.89 7.00 16.05 16.95 6.00
quote 0.91 0.31 153.00 0.86 0.98 776.00 390.00 quote 20.40 -16.25 8.00 20.30 21.50 124.00
quote 0.53 0.07 73.00 0.50 0.60 305.00 395.00 quote 25.05 -21.78 8.00 25.00 26.40 1.00
quote 0.34 0.12 535.00 0.29 0.37 1,318 400.00 quote 50.47 0.00 0.00 29.95 31.45 1.00
quote 0.20 0.02 1.00 0.20 0.23 300.00 405.00 quote 34.90 -2.55 1.00 35.00 36.60 6.00
quote 0.15 0.05 5.00 0.13 0.16 441.00 410.00 quote 42.90 0.00 0.00 39.90 41.75 10.00
quote 0.08 0.00 8.00 0.09 0.13 111.00 415.00 quote 37.25 0.00 0.00 44.85 46.60 8.00
quote 0.09 0.03 10.00 0.06 0.08 595.00 420.00 quote 54.69 -2.91 3.00 49.55 51.90 8.00
quote 0.03 0.00 1.00 0.04 0.06 349.00 425.00 quote 47.15 0.00 0.00 54.80 56.65
quote 0.04 0.02 2.00 0.02 0.05 92.00 430.00 quote 48.15 0.00 0.00 59.60 61.95 11.00
quote 0.12 0.00 0.00 0.01 0.04 37.00 435.00 quote 0.00 0.00 0.00 64.70 66.70
quote 0.02 0.00 0.00 0.00 0.03 156.00 440.00 quote 60.83 0.00 0.00 69.85 71.55 2.00
quote 0.02 0.01 1.00 0.00 0.06 46.00 445.00 quote 71.89 0.00 0.00 74.60 76.80
quote 0.02 0.00 30.00 0.00 0.05 83.00 450.00 quote 0.00 0.00 0.00 79.60 81.95
quote 0.02 0.00 0.00 0.00 0.27 2.00 455.00 quote 0.00 0.00 0.00 84.45 86.80
quote 0.31 0.00 0.00 0.00 0.05 16.00 460.00 quote 97.60 0.00 0.00 89.55 91.80 1.00
quote 0.02 -0.07 20.00 0.00 0.05 20.00 465.00 quote 0.00 0.00 0.00 94.55 96.55
quote 1.22 0.00 0.00 0.00 0.05 19.00 470.00 quote 0.00 0.00 0.00 99.35 101.65
quote 0.37 0.00 0.00 0.00 0.05 16.00 475.00 quote 0.00 0.00 0.00 104.70 106.90
quote 0.92 0.00 0.00 0.00 0.26 1.00 480.00 quote 0.00 0.00 0.00 109.55 111.80
quote 0.03 0.00 0.00 0.00 0.26 1.00 485.00 quote 0.00 0.00 0.00 114.55 116.65
quote 0.34 0.00 0.00 0.00 0.26 490.00 quote 0.00 0.00 0.00 119.70 121.85
quote 0.15 0.00 0.00 0.00 0.26 1.00 500.00 quote 0.00 0.00 0.00 129.70 131.85
quote 0.09 0.00 0.00 0.00 0.26 1.00 510.00 quote 0.00 0.00 0.00 139.60 141.95
quote 0.04 0.00 0.00 0.00 0.02 1.00 520.00 quote 0.00 0.00 0.00 149.50 151.90
quote 0.03 0.01 2.00 0.00 0.05 106.00 540.00 quote 176.25 0.00 10.00 169.80 171.75
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 168.30 171.10 200.00 quote 0.05 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 158.60 160.95 210.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 148.40 151.10 220.00 quote 0.04 0.00 0.00 0.00 0.15 5.00
quote 0.00 0.00 0.00 138.55 141.10 230.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 128.50 131.00 240.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 118.35 121.35 250.00 quote 0.04 0.00 0.00 0.00 0.26 3.00
quote 0.00 0.00 0.00 108.65 111.20 260.00 quote 0.07 0.00 0.00 0.00 0.06 7.00
quote 0.00 0.00 0.00 98.80 101.45 270.00 quote 0.04 -0.02 14.00 0.00 0.07 36.00
quote 0.00 0.00 0.00 93.75 96.45 275.00 quote 0.32 0.00 0.00 0.00 0.08 16.00
quote 0.00 0.00 0.00 88.40 91.15 280.00 quote 0.28 0.00 0.00 0.00 0.09 4.00
quote 0.00 0.00 0.00 83.95 86.20 285.00 quote 0.07 -0.01 10.00 0.01 0.10 31.00
quote 0.00 0.00 0.00 78.90 81.30 290.00 quote 0.08 -0.02 5.00 0.01 0.11 35.00
quote 0.00 0.00 0.00 73.55 76.35 295.00 quote 0.09 -0.04 5.00 0.04 0.14 228.00
quote 67.86 0.00 0.00 69.00 71.60 3.00 300.00 quote 0.12 -0.03 1.00 0.07 0.15 248.00
quote 39.37 0.00 0.00 64.65 66.15 1.00 305.00 quote 0.13 -0.01 24.00 0.11 0.19 164.00
quote 0.00 0.00 0.00 59.35 61.30 310.00 quote 0.18 -0.15 30.00 0.15 0.23 170.00
quote 52.44 0.00 0.00 54.65 56.50 1.00 315.00 quote 0.28 -0.25 5.00 0.22 0.29 73.00
quote 41.58 15.01 1.00 49.60 51.80 1.00 320.00 quote 0.35 -0.27 14.00 0.29 0.37 391.00
quote 40.00 9.50 2.00 44.95 46.75 15.00 325.00 quote 0.48 0.05 58.00 0.39 0.49 112.00
quote 32.72 8.97 1.00 39.90 41.45 4.00 330.00 quote 0.63 0.01 31.00 0.55 0.64 160.00
quote 28.22 11.32 1.00 35.50 37.05 18.00 335.00 quote 0.89 -0.20 11.00 0.76 0.86 128.00
quote 28.59 6.55 2.00 30.95 32.30 17.00 340.00 quote 0.91 -1.29 18.00 1.06 1.12 166.00
quote 19.98 1.23 3.00 26.45 27.45 26.00 345.00 quote 1.77 -0.53 28.00 1.45 1.55 122.00
quote 22.15 6.20 6.00 22.05 23.05 94.00 350.00 quote 2.26 -0.34 24.00 2.06 2.16 125.00
quote 18.45 2.00 11.00 17.95 18.75 64.00 355.00 quote 3.00 -1.94 23.00 2.83 3.05 47.00
quote 15.83 1.94 238.00 14.15 14.85 314.00 360.00 quote 4.53 -0.27 44.00 3.95 4.25 78.00
quote 13.10 4.75 4.00 10.85 11.30 85.00 365.00 quote 5.60 -1.90 62.00 5.40 5.80 169.00
369.47 Current price as of 2/02/2023 04:00:02 PM
quote 7.95 2.00 14.00 7.85 8.20 163.00 370.00 quote 8.48 -1.52 40.00 7.35 7.85 19.00
quote 5.63 1.13 60.00 5.40 5.70 110.00 375.00 quote 11.00 -7.05 17.00 9.80 10.40 502.00
quote 3.25 -0.10 36.00 3.45 3.75 79.00 380.00 quote 11.35 -11.69 8.00 12.90 13.60 53.00
quote 2.63 0.58 28.00 2.17 2.37 68.00 385.00 quote 0.00 0.00 0.00 16.55 17.40
quote 1.78 0.71 22.00 1.33 1.51 65.00 390.00 quote 22.51 -7.96 9.00 20.85 22.05 1.00
quote 0.82 0.11 14.00 0.80 0.93 43.00 395.00 quote 35.25 0.00 1.00 25.00 27.05 1.00
quote 0.58 0.10 26.00 0.49 0.59 39.00 400.00 quote 0.00 0.00 0.00 29.85 32.10
quote 0.45 0.22 1.00 0.31 0.38 10.00 405.00 quote 0.00 0.00 0.00 34.80 37.25
quote 0.20 -1.35 1.00 0.21 0.26 1.00 410.00 quote 0.00 0.00 0.00 39.80 42.00
quote 0.08 0.00 1.00 0.09 0.19 1.00 415.00 quote 0.00 0.00 0.00 44.90 46.90
quote 0.08 0.00 0.00 0.09 0.14 8.00 420.00 quote 0.00 0.00 0.00 49.55 51.75
quote 0.00 0.00 0.00 0.07 0.10 425.00 quote 0.00 0.00 0.00 54.45 57.00
quote 0.00 0.00 0.00 0.05 0.08 430.00 quote 0.00 0.00 0.00 59.40 62.20
quote 0.06 0.00 0.00 0.03 0.09 3.00 435.00 quote 0.00 0.00 0.00 64.35 67.45
quote 0.00 0.00 0.00 0.02 0.05 440.00 quote 71.86 -11.11 3.00 69.45 72.30 3.00
quote 0.00 0.00 0.00 0.00 0.04 445.00 quote 0.00 0.00 0.00 74.60 77.45
quote 0.00 0.00 0.00 0.00 0.04 450.00 quote 79.96 0.00 1.00 79.40 82.05
quote 0.00 0.00 0.00 0.00 0.06 460.00 quote 0.00 0.00 0.00 89.40 92.50

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.