GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00300000 | 2023-05-30 3:53PM EDT | 2023-06-02 | 30.50 | 23.55 | 24.60 | 0.00 | - | 105 | 1 | 56.74% |
| GS230616C00300000 | 2023-05-31 10:07AM EDT | 2023-06-16 | 25.87 | 25.55 | 26.40 | -3.64 | -12.33% | 4 | 71 | 39.71% |
| GS230630C00300000 | 2023-05-31 11:53AM EDT | 2023-06-30 | 27.40 | 27.05 | 28.05 | +1.15 | +4.38% | 5 | 0 | 35.55% |
| GS230721C00300000 | 2023-05-31 9:33AM EDT | 2023-07-21 | 32.00 | 30.60 | 31.40 | -0.05 | -0.16% | 1 | 165 | 36.19% |
| GS230915C00300000 | 2023-05-31 9:35AM EDT | 2023-09-15 | 36.75 | 35.35 | 36.40 | -1.68 | -4.37% | 20 | 189 | 33.38% |
| GS231020C00300000 | 2023-05-18 3:54PM EDT | 2023-10-20 | 42.30 | 38.55 | 39.75 | 0.00 | - | 2 | 72 | 33.66% |
| GS231215C00300000 | 2023-05-12 2:35PM EDT | 2023-12-15 | 39.90 | 42.65 | 43.85 | 0.00 | - | 4 | 0 | 33.27% |
| GS240119C00300000 | 2023-05-31 10:13AM EDT | 2024-01-19 | 45.91 | 45.10 | 46.50 | +1.13 | +2.52% | 3 | 1,124 | 33.48% |
| GS240621C00300000 | 2023-05-25 1:11PM EDT | 2024-06-21 | 51.17 | 53.00 | 55.10 | 0.00 | - | 9 | 82 | 32.99% |
| GS250117C00300000 | 2023-05-31 3:39PM EDT | 2025-01-17 | 61.99 | 60.85 | 64.15 | -1.51 | -2.38% | 5 | 224 | 32.47% |
| GS250620C00300000 | 2023-05-09 9:30AM EDT | 2025-06-20 | 67.05 | 63.95 | 68.75 | 0.00 | - | 5 | 11 | 31.63% |
| GS251219C00300000 | 2023-05-16 2:26PM EDT | 2025-12-19 | 67.15 | 66.25 | 72.40 | 0.00 | - | 2 | 209 | 30.29% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00300000 | 2023-05-31 3:40PM EDT | 2023-06-02 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 43 | 346 | 50.78% |
| GS230609P00300000 | 2023-05-31 3:35PM EDT | 2023-06-09 | 0.51 | 0.44 | 0.53 | +0.11 | +27.50% | 58 | 150 | 33.50% |
| GS230616P00300000 | 2023-05-31 3:42PM EDT | 2023-06-16 | 1.18 | 1.13 | 1.25 | +0.23 | +24.21% | 165 | 3,959 | 31.54% |
| GS230623P00300000 | 2023-05-31 1:49PM EDT | 2023-06-23 | 1.80 | 1.71 | 1.88 | +0.30 | +20.00% | 32 | 234 | 29.95% |
| GS230630P00300000 | 2023-05-31 3:27PM EDT | 2023-06-30 | 2.59 | 2.33 | 2.53 | +0.61 | +30.81% | 26 | 56 | 29.14% |
| GS230707P00300000 | 2023-05-31 3:43PM EDT | 2023-07-07 | 2.92 | 2.74 | 2.99 | +0.47 | +19.18% | 2 | 29 | 27.97% |
| GS230721P00300000 | 2023-05-31 3:27PM EDT | 2023-07-21 | 5.05 | 4.65 | 4.90 | +0.61 | +13.74% | 37 | 971 | 29.37% |
| GS230915P00300000 | 2023-05-31 3:00PM EDT | 2023-09-15 | 8.90 | 9.00 | 9.25 | +0.80 | +9.88% | 26 | 1,210 | 28.00% |
| GS231020P00300000 | 2023-05-31 3:15PM EDT | 2023-10-20 | 12.00 | 11.35 | 11.80 | +1.50 | +14.29% | 41 | 710 | 27.99% |
| GS231215P00300000 | 2023-05-31 3:14PM EDT | 2023-12-15 | 15.30 | 14.65 | 15.05 | +1.90 | +14.18% | 1 | 616 | 27.58% |
| GS240119P00300000 | 2023-05-31 3:21PM EDT | 2024-01-19 | 17.10 | 16.45 | 17.00 | +1.35 | +8.57% | 10 | 3,555 | 27.54% |
| GS240621P00300000 | 2023-05-31 12:28PM EDT | 2024-06-21 | 22.80 | 22.40 | 23.90 | +0.60 | +2.70% | 48 | 726 | 27.07% |
| GS250117P00300000 | 2023-05-31 12:43PM EDT | 2025-01-17 | 29.15 | 28.65 | 30.95 | +1.15 | +4.11% | 2 | 666 | 26.43% |
| GS250620P00300000 | 2023-05-18 11:47AM EDT | 2025-06-20 | 33.61 | 31.55 | 35.65 | 0.00 | - | 3 | 148 | 26.31% |
| GS251219P00300000 | 2023-05-01 12:50PM EDT | 2025-12-19 | 32.60 | 35.95 | 38.40 | 0.00 | - | 1 | 44 | 25.04% |
© 2023 Yahoo. All rights reserved.