GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:250.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00250000 | 2023-05-30 3:51PM EDT | 2023-06-16 | 78.90 | 72.90 | 75.15 | 0.00 | - | 660 | 0 | 70.46% |
| GS230623C00250000 | 2023-05-12 2:36PM EDT | 2023-06-23 | 68.69 | 73.45 | 75.50 | 0.00 | - | - | 0 | 65.43% |
| GS230721C00250000 | 2023-06-01 1:53PM EDT | 2023-07-21 | 70.60 | 74.85 | 76.75 | 0.00 | - | 3 | 8 | 52.31% |
| GS230915C00250000 | 2023-06-01 1:54PM EDT | 2023-09-15 | 73.30 | 77.50 | 78.95 | 0.00 | - | 7 | 413 | 46.14% |
| GS231020C00250000 | 2023-05-26 2:52PM EDT | 2023-10-20 | 85.25 | 78.30 | 80.65 | 0.00 | - | 1 | 17 | 43.94% |
| GS240119C00250000 | 2023-05-12 1:40PM EDT | 2024-01-19 | 79.20 | 82.85 | 84.20 | 0.00 | - | 2 | 124 | 40.02% |
| GS240621C00250000 | 2023-05-26 2:46PM EDT | 2024-06-21 | 94.00 | 88.15 | 90.55 | 0.00 | - | 2 | 42 | 38.20% |
| GS250117C00250000 | 2023-05-22 10:15AM EDT | 2025-01-17 | 93.75 | 93.50 | 97.40 | 0.00 | - | 1 | 114 | 36.52% |
| GS250620C00250000 | 2023-04-13 3:09PM EDT | 2025-06-20 | 106.00 | 89.50 | 96.00 | 0.00 | - | 2 | 4 | 31.50% |
| GS251219C00250000 | 2023-05-16 2:25PM EDT | 2025-12-19 | 95.50 | 97.35 | 104.60 | 0.00 | - | 30 | 44 | 33.86% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00250000 | 2023-06-02 3:16PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 1 | 2 | 78.13% |
| GS230616P00250000 | 2023-06-02 9:58AM EDT | 2023-06-16 | 0.05 | 0.01 | 0.10 | 0.00 | - | 7 | 2,283 | 54.30% |
| GS230623P00250000 | 2023-06-01 11:05AM EDT | 2023-06-23 | 0.13 | 0.03 | 0.12 | 0.00 | - | 1 | 15 | 48.15% |
| GS230630P00250000 | 2023-05-26 3:39PM EDT | 2023-06-30 | 0.25 | 0.07 | 0.14 | 0.00 | - | 1 | 1 | 42.29% |
| GS230721P00250000 | 2023-06-02 12:30PM EDT | 2023-07-21 | 0.47 | 0.42 | 0.50 | -0.26 | -35.62% | 33 | 305 | 38.50% |
| GS230915P00250000 | 2023-06-02 3:45PM EDT | 2023-09-15 | 1.90 | 1.82 | 1.94 | -0.67 | -26.07% | 46 | 921 | 34.65% |
| GS231020P00250000 | 2023-06-01 11:45AM EDT | 2023-10-20 | 3.29 | 2.90 | 3.10 | -0.71 | -17.75% | 10 | 937 | 33.91% |
| GS231215P00250000 | 2023-06-02 9:57AM EDT | 2023-12-15 | 5.35 | 4.80 | 5.05 | -0.55 | -9.32% | 18 | 101 | 33.19% |
| GS240119P00250000 | 2023-06-02 9:32AM EDT | 2024-01-19 | 6.10 | 5.90 | 6.35 | -0.95 | -13.48% | 2 | 1,560 | 33.01% |
| GS240621P00250000 | 2023-05-30 9:54AM EDT | 2024-06-21 | 10.35 | 9.85 | 10.65 | 0.00 | - | 4 | 133 | 31.11% |
| GS250117P00250000 | 2023-06-01 2:49PM EDT | 2025-01-17 | 17.00 | 14.30 | 15.50 | 0.00 | - | 1 | 451 | 29.51% |
| GS250620P00250000 | 2023-05-18 10:46AM EDT | 2025-06-20 | 19.00 | 15.75 | 20.15 | 0.00 | - | 22 | 19 | 29.89% |
| GS251219P00250000 | 2023-05-02 10:15AM EDT | 2025-12-19 | 21.20 | 21.30 | 25.30 | 0.00 | - | 3 | 8 | 30.24% |
© 2023 Yahoo. All rights reserved.