GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:240.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00240000 | 2023-03-27 2:56PM EDT | 2023-06-16 | 84.06 | 96.90 | 99.30 | 0.00 | - | 1 | 35 | 128.91% |
| GS230721C00240000 | 2023-04-13 10:54AM EDT | 2023-07-21 | 93.19 | 80.20 | 81.35 | 0.00 | - | 1 | 0 | 0.00% |
| GS230915C00240000 | 2023-05-23 1:27PM EDT | 2023-09-15 | 87.75 | 92.85 | 96.40 | 0.00 | - | 10 | 66 | 49.46% |
| GS231020C00240000 | 2023-05-01 2:50PM EDT | 2023-10-20 | 105.10 | 94.30 | 95.70 | 0.00 | - | 11 | 15 | 41.03% |
| GS240119C00240000 | 2023-05-19 9:31AM EDT | 2024-01-19 | 97.48 | 97.35 | 100.15 | 0.00 | - | 1 | 68 | 41.29% |
| GS240621C00240000 | 2023-05-17 1:18PM EDT | 2024-06-21 | 100.65 | 102.00 | 104.35 | 0.00 | - | 16 | 31 | 37.63% |
| GS250117C00240000 | 2023-03-27 9:30AM EDT | 2025-01-17 | 100.42 | 110.90 | 115.55 | 0.00 | - | 3 | 3 | 40.65% |
| GS250620C00240000 | 2023-03-17 9:30AM EDT | 2025-06-20 | 101.00 | 113.00 | 121.20 | 0.00 | - | 1 | 2 | 40.57% |
| GS251219C00240000 | 2023-05-17 3:28PM EDT | 2025-12-19 | 108.50 | 108.15 | 115.90 | 0.00 | - | 1 | 0 | 32.79% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00240000 | 2023-05-25 12:40PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 90.63% |
| GS230609P00240000 | 2023-05-10 3:15PM EDT | 2023-06-09 | 0.16 | 0.00 | 0.09 | 0.00 | - | - | 3 | 65.23% |
| GS230616P00240000 | 2023-05-26 10:00AM EDT | 2023-06-16 | 0.11 | 0.06 | 0.13 | -0.01 | -8.33% | 300 | 656 | 57.23% |
| GS230623P00240000 | 2023-05-12 1:37PM EDT | 2023-06-23 | 0.26 | 0.05 | 0.17 | 0.00 | - | - | 1 | 50.10% |
| GS230630P00240000 | 2023-05-18 11:29AM EDT | 2023-06-30 | 0.22 | 0.04 | 0.26 | 0.00 | - | 1 | 1 | 50.05% |
| GS230721P00240000 | 2023-05-25 2:39PM EDT | 2023-07-21 | 0.66 | 0.38 | 0.50 | 0.00 | - | 2 | 160 | 43.56% |
| GS230915P00240000 | 2023-05-25 11:39AM EDT | 2023-09-15 | 2.12 | 1.56 | 1.75 | -0.33 | -13.47% | 10 | 427 | 39.08% |
| GS231020P00240000 | 2023-05-09 2:17PM EDT | 2023-10-20 | 3.90 | 2.50 | 2.66 | 0.00 | - | 2 | 162 | 37.65% |
| GS231215P00240000 | 2023-05-23 3:38PM EDT | 2023-12-15 | 5.05 | 4.10 | 4.35 | 0.00 | - | 1 | 397 | 36.59% |
| GS240119P00240000 | 2023-05-22 3:46PM EDT | 2024-01-19 | 5.90 | 5.10 | 5.35 | 0.00 | - | 2 | 905 | 35.95% |
| GS240621P00240000 | 2023-05-25 3:50PM EDT | 2024-06-21 | 9.95 | 7.75 | 9.05 | 0.00 | - | 5 | 237 | 33.42% |
| GS250117P00240000 | 2023-05-24 9:34AM EDT | 2025-01-17 | 14.95 | 11.95 | 12.90 | 0.00 | - | 2 | 139 | 30.94% |
| GS250620P00240000 | 2023-05-22 11:13AM EDT | 2025-06-20 | 16.93 | 14.00 | 16.85 | 0.00 | - | 1 | 3 | 30.97% |
| GS251219P00240000 | 2023-05-25 9:39AM EDT | 2025-12-19 | 20.70 | 16.50 | 19.40 | 0.00 | - | 6 | 117 | 29.66% |
© 2023 Yahoo. All rights reserved.