GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:320.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00320000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 5.90 | 5.80 | 6.00 | +3.41 | +136.95% | 467 | 427 | 21.97% |
| GS230616C00320000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 7.85 | 7.70 | 7.90 | +3.65 | +86.90% | 174 | 3,110 | 23.45% |
| GS230623C00320000 | 2023-06-02 3:34PM EDT | 2023-06-23 | 9.05 | 8.85 | 9.45 | +3.20 | +54.70% | 51 | 85 | 24.30% |
| GS230630C00320000 | 2023-06-02 11:22AM EDT | 2023-06-30 | 11.79 | 10.40 | 10.75 | +3.29 | +38.71% | 4 | 26 | 24.76% |
| GS230707C00320000 | 2023-06-02 10:27AM EDT | 2023-07-07 | 11.80 | 11.20 | 11.80 | +3.95 | +50.32% | 8 | 26 | 24.82% |
| GS230721C00320000 | 2023-06-02 12:56PM EDT | 2023-07-21 | 15.20 | 14.65 | 14.90 | +4.30 | +39.45% | 328 | 963 | 27.63% |
| GS230915C00320000 | 2023-06-02 3:53PM EDT | 2023-09-15 | 20.20 | 20.15 | 20.45 | +3.90 | +23.93% | 50 | 805 | 26.98% |
| GS231020C00320000 | 2023-06-02 3:30PM EDT | 2023-10-20 | 23.70 | 23.80 | 24.10 | +2.50 | +11.79% | 106 | 189 | 27.98% |
| GS231215C00320000 | 2023-05-30 11:26AM EDT | 2023-12-15 | 31.79 | 28.05 | 28.90 | 0.00 | - | 1 | 54 | 28.78% |
| GS240119C00320000 | 2023-06-02 1:29PM EDT | 2024-01-19 | 31.65 | 30.65 | 32.20 | +3.15 | +11.05% | 37 | 1,878 | 29.76% |
| GS240621C00320000 | 2023-06-02 12:58PM EDT | 2024-06-21 | 39.65 | 39.05 | 41.80 | +1.75 | +4.62% | 7 | 416 | 30.41% |
| GS250117C00320000 | 2023-06-02 10:35AM EDT | 2025-01-17 | 51.05 | 48.90 | 51.00 | +5.40 | +11.83% | 1 | 130 | 30.16% |
| GS250620C00320000 | 2023-05-04 9:40AM EDT | 2025-06-20 | 55.80 | 52.60 | 58.75 | 0.00 | - | 4 | 7 | 31.18% |
| GS251219C00320000 | 2023-06-01 3:50PM EDT | 2025-12-19 | 55.00 | 56.15 | 60.30 | 0.00 | - | 1 | 30 | 28.74% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00320000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 1.97 | 1.94 | 2.07 | -3.88 | -66.32% | 868 | 291 | 20.28% |
| GS230616P00320000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 3.60 | 3.50 | 3.65 | -4.05 | -52.94% | 576 | 3,944 | 20.98% |
| GS230623P00320000 | 2023-06-02 3:47PM EDT | 2023-06-23 | 5.00 | 4.55 | 4.75 | -2.20 | -30.56% | 55 | 149 | 20.82% |
| GS230630P00320000 | 2023-06-02 3:54PM EDT | 2023-06-30 | 5.73 | 5.55 | 5.75 | -2.97 | -34.14% | 27 | 72 | 20.91% |
| GS230707P00320000 | 2023-06-01 12:17PM EDT | 2023-07-07 | 6.53 | 6.15 | 6.65 | -2.82 | -30.16% | 3 | 8 | 21.01% |
| GS230721P00320000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 9.15 | 8.90 | 9.10 | -3.32 | -26.62% | 161 | 1,269 | 23.03% |
| GS230915P00320000 | 2023-06-02 3:24PM EDT | 2023-09-15 | 14.10 | 13.75 | 14.00 | -3.60 | -20.34% | 28 | 1,439 | 22.90% |
| GS231020P00320000 | 2023-06-02 11:42AM EDT | 2023-10-20 | 16.75 | 16.45 | 16.75 | -2.90 | -14.76% | 3 | 295 | 23.32% |
| GS231215P00320000 | 2023-06-02 2:16PM EDT | 2023-12-15 | 20.37 | 19.65 | 20.85 | -3.45 | -14.48% | 4 | 1,035 | 24.09% |
| GS240119P00320000 | 2023-06-02 3:13PM EDT | 2024-01-19 | 22.30 | 21.40 | 22.45 | -2.22 | -9.05% | 3 | 3,962 | 23.77% |
| GS240621P00320000 | 2023-06-02 10:03AM EDT | 2024-06-21 | 30.00 | 28.00 | 29.90 | -2.05 | -6.40% | 1 | 645 | 24.11% |
| GS250117P00320000 | 2023-05-25 3:33PM EDT | 2025-01-17 | 36.85 | 35.05 | 36.55 | 0.00 | - | 12 | 285 | 23.50% |
| GS250620P00320000 | 2023-04-18 10:16AM EDT | 2025-06-20 | 42.95 | 39.10 | 41.65 | 0.00 | - | 1 | 2 | 23.76% |
| GS251219P00320000 | 2023-03-15 10:33AM EDT | 2025-12-19 | 58.00 | 42.95 | 46.30 | 0.00 | - | - | 100 | 23.62% |
© 2023 Yahoo. All rights reserved.