GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:330.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00330000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.16 | 1.10 | 1.20 | +0.74 | +176.19% | 2,005 | 700 | 22.90% |
| GS230616C00330000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 2.58 | 2.61 | 2.69 | +1.29 | +100.00% | 443 | 2,855 | 22.28% |
| GS230623C00330000 | 2023-06-02 3:11PM EDT | 2023-06-23 | 3.85 | 3.75 | 4.00 | +1.80 | +87.80% | 32 | 114 | 22.53% |
| GS230630C00330000 | 2023-06-02 3:49PM EDT | 2023-06-30 | 4.85 | 4.85 | 5.20 | +1.80 | +59.02% | 44 | 76 | 22.92% |
| GS230707C00330000 | 2023-06-02 11:54AM EDT | 2023-07-07 | 6.23 | 5.85 | 6.20 | +1.63 | +35.43% | 6 | 23 | 23.01% |
| GS230714C00330000 | 2023-06-02 10:12AM EDT | 2023-07-14 | 6.90 | 6.85 | 7.45 | +6.90 | - | 8 | 2 | 23.90% |
| GS230721C00330000 | 2023-06-02 3:33PM EDT | 2023-07-21 | 9.15 | 9.05 | 9.25 | +2.75 | +42.97% | 190 | 705 | 26.00% |
| GS230915C00330000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 14.60 | 14.40 | 14.70 | +1.80 | +14.06% | 153 | 923 | 25.56% |
| GS231020C00330000 | 2023-06-02 1:56PM EDT | 2023-10-20 | 18.55 | 18.15 | 18.40 | +1.72 | +10.22% | 14 | 130 | 26.75% |
| GS231215C00330000 | 2023-06-02 11:17AM EDT | 2023-12-15 | 23.90 | 22.65 | 23.10 | -0.70 | -2.85% | 13 | 135 | 27.55% |
| GS240119C00330000 | 2023-06-02 2:17PM EDT | 2024-01-19 | 25.50 | 25.30 | 26.35 | +2.00 | +8.51% | 9 | 1,022 | 28.54% |
| GS240621C00330000 | 2023-06-01 12:41PM EDT | 2024-06-21 | 32.10 | 33.80 | 36.00 | 0.00 | - | 4 | 769 | 29.37% |
| GS250117C00330000 | 2023-05-26 12:23PM EDT | 2025-01-17 | 48.40 | 42.85 | 45.65 | 0.00 | - | 2 | 254 | 29.50% |
| GS250620C00330000 | 2023-05-09 2:25PM EDT | 2025-06-20 | 52.30 | 48.20 | 51.55 | 0.00 | - | 3 | 9 | 29.51% |
| GS251219C00330000 | 2023-06-01 3:35PM EDT | 2025-12-19 | 50.00 | 52.45 | 56.15 | 0.00 | - | 1 | 210 | 28.73% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00330000 | 2023-06-02 12:14PM EDT | 2023-06-09 | 7.44 | 6.85 | 7.65 | -6.04 | -44.81% | 60 | 161 | 23.76% |
| GS230616P00330000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 8.45 | 8.25 | 8.60 | -3.78 | -30.91% | 49 | 3,701 | 20.17% |
| GS230623P00330000 | 2023-05-30 2:20PM EDT | 2023-06-23 | 9.21 | 9.10 | 9.75 | 0.00 | - | 2 | 37 | 20.35% |
| GS230630P00330000 | 2023-06-01 10:39AM EDT | 2023-06-30 | 16.02 | 10.05 | 10.75 | 0.00 | - | 1 | 37 | 20.50% |
| GS230707P00330000 | 2023-06-02 9:50AM EDT | 2023-07-07 | 12.00 | 10.65 | 11.25 | -2.90 | -19.46% | 1 | 36 | 19.54% |
| GS230721P00330000 | 2023-06-02 3:52PM EDT | 2023-07-21 | 13.60 | 13.20 | 13.45 | -2.78 | -16.97% | 35 | 601 | 21.29% |
| GS230915P00330000 | 2023-06-02 3:57PM EDT | 2023-09-15 | 18.35 | 18.10 | 18.35 | -3.98 | -17.82% | 174 | 1,097 | 21.62% |
| GS231020P00330000 | 2023-06-02 11:48AM EDT | 2023-10-20 | 21.10 | 20.70 | 21.05 | -4.07 | -16.17% | 22 | 119 | 22.10% |
| GS231117P00330000 | 2023-06-02 10:14AM EDT | 2023-11-17 | 23.65 | 22.45 | 23.85 | +23.65 | - | 200 | - | 23.37% |
| GS231215P00330000 | 2023-06-01 3:49PM EDT | 2023-12-15 | 28.35 | 24.20 | 24.75 | 0.00 | - | 2 | 44 | 22.58% |
| GS240119P00330000 | 2023-06-01 2:18PM EDT | 2024-01-19 | 29.30 | 25.65 | 26.95 | 0.00 | - | 7 | 2,206 | 22.93% |
| GS240621P00330000 | 2023-06-02 1:29PM EDT | 2024-06-21 | 32.78 | 31.85 | 33.90 | -3.42 | -9.45% | 20 | 391 | 22.99% |
| GS250117P00330000 | 2023-06-01 10:30AM EDT | 2025-01-17 | 43.66 | 38.40 | 42.05 | 0.00 | - | 5 | 274 | 23.45% |
| GS251219P00330000 | 2023-05-18 3:36PM EDT | 2025-12-19 | 48.00 | 46.05 | 49.15 | 0.00 | - | 2 | 10 | 22.21% |
© 2023 Yahoo. All rights reserved.