GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:280.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00280000 | 2023-05-19 10:24AM EDT | 2023-06-02 | 51.40 | 50.80 | 53.85 | 0.00 | - | 1 | 1 | 77.15% |
| GS230616C00280000 | 2023-05-15 10:37AM EDT | 2023-06-16 | 41.15 | 51.15 | 53.95 | 0.00 | - | 4 | 178 | 58.45% |
| GS230721C00280000 | 2023-05-26 10:40AM EDT | 2023-07-21 | 51.98 | 53.15 | 54.45 | +2.68 | +5.44% | 3 | 25 | 36.96% |
| GS230915C00280000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 57.85 | 56.80 | 58.10 | +7.70 | +15.35% | 13 | 248 | 35.16% |
| GS231020C00280000 | 2023-05-18 3:55PM EDT | 2023-10-20 | 57.95 | 59.10 | 60.10 | 0.00 | - | 2 | 37 | 34.33% |
| GS231215C00280000 | 2023-05-01 2:45PM EDT | 2023-12-15 | 73.09 | 62.50 | 64.35 | 0.00 | - | 22 | 16 | 35.28% |
| GS240119C00280000 | 2023-05-25 1:35PM EDT | 2024-01-19 | 58.97 | 64.40 | 66.00 | 0.00 | - | 10 | 587 | 34.64% |
| GS240621C00280000 | 2023-04-24 3:48PM EDT | 2024-06-21 | 84.06 | 62.50 | 64.20 | 0.00 | - | 2 | 30 | 25.17% |
| GS250117C00280000 | 2023-05-08 3:37PM EDT | 2025-01-17 | 76.80 | 76.80 | 80.85 | 0.00 | - | 16 | 49 | 32.66% |
| GS250620C00280000 | 2023-05-17 3:21PM EDT | 2025-06-20 | 80.50 | 81.40 | 86.15 | 0.00 | - | 1 | 55 | 32.48% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00280000 | 2023-05-26 12:30PM EDT | 2023-06-02 | 0.06 | 0.02 | 0.07 | -0.05 | -45.45% | 85 | 127 | 58.79% |
| GS230609P00280000 | 2023-05-26 3:50PM EDT | 2023-06-09 | 0.16 | 0.13 | 0.21 | -0.20 | -55.56% | 3 | 18 | 46.63% |
| GS230616P00280000 | 2023-05-26 12:27PM EDT | 2023-06-16 | 0.39 | 0.35 | 0.48 | -0.30 | -43.48% | 6 | 2,734 | 42.68% |
| GS230623P00280000 | 2023-05-26 12:50PM EDT | 2023-06-23 | 0.61 | 0.53 | 0.65 | -0.50 | -45.05% | 13 | 40 | 38.70% |
| GS230630P00280000 | 2023-05-24 9:30AM EDT | 2023-06-30 | 1.49 | 0.73 | 0.98 | 0.00 | - | 1 | 60 | 37.49% |
| GS230707P00280000 | 2023-05-26 12:49PM EDT | 2023-07-07 | 1.09 | 0.88 | 1.21 | -0.54 | -33.13% | 3 | 11 | 35.74% |
| GS230721P00280000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.99 | 1.93 | 2.07 | -0.84 | -29.68% | 48 | 903 | 35.30% |
| GS230915P00280000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 4.80 | 4.45 | 4.95 | -2.45 | -33.79% | 1 | 2,127 | 32.57% |
| GS231020P00280000 | 2023-05-26 10:49AM EDT | 2023-10-20 | 7.05 | 6.40 | 6.70 | -2.22 | -23.95% | 4 | 506 | 31.81% |
| GS231215P00280000 | 2023-05-26 3:54PM EDT | 2023-12-15 | 9.20 | 9.10 | 9.55 | -2.00 | -17.86% | 4 | 484 | 31.35% |
| GS240119P00280000 | 2023-05-26 1:37PM EDT | 2024-01-19 | 11.19 | 10.65 | 11.00 | -2.76 | -19.78% | 7 | 2,133 | 30.85% |
| GS240621P00280000 | 2023-05-25 10:06AM EDT | 2024-06-21 | 18.90 | 15.60 | 16.75 | 0.00 | - | 18 | 326 | 29.60% |
| GS250117P00280000 | 2023-05-24 10:30AM EDT | 2025-01-17 | 25.95 | 20.50 | 21.85 | 0.00 | - | 1 | 194 | 27.66% |
| GS250620P00280000 | 2023-05-10 9:45AM EDT | 2025-06-20 | 30.00 | 23.15 | 26.55 | 0.00 | - | 1 | 76 | 27.71% |
| GS251219P00280000 | 2023-03-30 12:17PM EDT | 2025-12-19 | 34.85 | 25.25 | 29.90 | 0.00 | - | 70 | 71 | 26.78% |
© 2023 Yahoo. All rights reserved.