GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00240000 | 2023-05-30 3:51PM EDT | 2023-06-16 | 88.45 | 93.90 | 96.80 | 0.00 | - | 630 | 0 | 104.88% |
| GS230721C00240000 | 2023-04-13 10:54AM EDT | 2023-07-21 | 93.19 | 80.20 | 81.35 | 0.00 | - | 1 | 0 | 0.00% |
| GS230915C00240000 | 2023-05-30 1:41PM EDT | 2023-09-15 | 90.87 | 97.00 | 100.80 | 0.00 | - | 1 | 66 | 51.61% |
| GS231020C00240000 | 2023-06-06 10:57AM EDT | 2023-10-20 | 91.00 | 97.15 | 101.90 | 0.00 | - | 2 | 15 | 52.74% |
| GS240119C00240000 | 2023-06-01 12:58PM EDT | 2024-01-19 | 87.47 | 101.95 | 103.35 | 0.00 | - | 1 | 68 | 43.54% |
| GS240621C00240000 | 2023-05-17 1:18PM EDT | 2024-06-21 | 100.65 | 106.25 | 108.70 | 0.00 | - | 16 | 31 | 40.55% |
| GS250117C00240000 | 2023-03-27 9:30AM EDT | 2025-01-17 | 100.42 | 110.90 | 115.55 | 0.00 | - | 3 | 3 | 38.95% |
| GS250620C00240000 | 2023-06-01 12:56PM EDT | 2025-06-20 | 99.73 | 112.40 | 116.95 | 0.00 | - | 1 | 1 | 35.80% |
| GS251219C00240000 | 2023-05-31 3:38PM EDT | 2025-12-19 | 107.25 | 114.75 | 121.25 | 0.00 | - | 2 | 2 | 35.09% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00240000 | 2023-05-30 11:13AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 15 | 120.31% |
| GS230616P00240000 | 2023-06-06 12:47PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 766 | 68.75% |
| GS230623P00240000 | 2023-05-12 1:37PM EDT | 2023-06-23 | 0.26 | 0.00 | 0.07 | 0.00 | - | - | 1 | 56.84% |
| GS230630P00240000 | 2023-06-02 11:59AM EDT | 2023-06-30 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 50.20% |
| GS230707P00240000 | 2023-06-01 10:29AM EDT | 2023-07-07 | 0.18 | 0.00 | 0.16 | 0.00 | - | - | 4 | 50.10% |
| GS230721P00240000 | 2023-06-02 12:29PM EDT | 2023-07-21 | 0.31 | 0.11 | 0.20 | 0.00 | - | 35 | 191 | 42.87% |
| GS230915P00240000 | 2023-06-07 12:19PM EDT | 2023-09-15 | 0.89 | 0.82 | 0.94 | -0.16 | -15.24% | 1 | 452 | 36.72% |
| GS231020P00240000 | 2023-06-07 12:25PM EDT | 2023-10-20 | 1.63 | 1.54 | 1.67 | -0.76 | -31.80% | 1 | 152 | 35.61% |
| GS231215P00240000 | 2023-06-02 9:56AM EDT | 2023-12-15 | 4.20 | 2.89 | 3.05 | 0.00 | - | 10 | 402 | 34.63% |
| GS240119P00240000 | 2023-05-22 3:46PM EDT | 2024-01-19 | 5.90 | 3.75 | 3.90 | 0.00 | - | 2 | 905 | 34.04% |
| GS240621P00240000 | 2023-06-07 12:36PM EDT | 2024-06-21 | 6.80 | 6.80 | 7.50 | -3.15 | -31.66% | 1 | 237 | 32.17% |
| GS250117P00240000 | 2023-06-06 1:54PM EDT | 2025-01-17 | 12.58 | 10.25 | 12.20 | 0.00 | - | 1 | 144 | 30.93% |
| GS250620P00240000 | 2023-05-22 11:13AM EDT | 2025-06-20 | 16.93 | 13.10 | 15.65 | 0.00 | - | 1 | 3 | 30.56% |
| GS251219P00240000 | 2023-06-01 11:04AM EDT | 2025-12-19 | 19.75 | 14.50 | 18.30 | 0.00 | - | 47 | 72 | 29.38% |
© 2023 Yahoo. All rights reserved.