GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:340.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00340000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.69 | 0.59 | 0.70 | +0.39 | +130.00% | 314 | 355 | 18.87% |
| GS230609C00340000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 1.98 | 1.66 | 2.03 | +1.10 | +125.00% | 173 | 160 | 19.97% |
| GS230616C00340000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 3.19 | 3.05 | 3.30 | +1.63 | +104.49% | 124 | 3,845 | 20.82% |
| GS230623C00340000 | 2023-05-26 3:27PM EDT | 2023-06-23 | 4.12 | 4.00 | 4.50 | +1.82 | +79.13% | 14 | 123 | 21.55% |
| GS230630C00340000 | 2023-05-26 3:48PM EDT | 2023-06-30 | 5.27 | 5.00 | 5.45 | +2.28 | +76.25% | 2 | 121 | 21.70% |
| GS230707C00340000 | 2023-05-26 2:48PM EDT | 2023-07-07 | 5.84 | 5.85 | 6.35 | +5.84 | - | 2 | 35 | 21.89% |
| GS230721C00340000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 8.95 | 8.55 | 9.05 | +2.99 | +50.17% | 250 | 814 | 24.31% |
| GS230915C00340000 | 2023-05-26 3:56PM EDT | 2023-09-15 | 14.50 | 14.10 | 14.55 | +2.90 | +25.00% | 85 | 508 | 24.73% |
| GS231020C00340000 | 2023-05-26 11:06AM EDT | 2023-10-20 | 17.20 | 17.50 | 18.20 | +2.20 | +14.67% | 4 | 165 | 25.93% |
| GS231215C00340000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 22.45 | 21.95 | 22.80 | +3.40 | +17.85% | 5 | 160 | 26.72% |
| GS240119C00340000 | 2023-05-26 3:01PM EDT | 2024-01-19 | 25.32 | 24.80 | 25.70 | +4.47 | +21.44% | 9 | 773 | 27.38% |
| GS240621C00340000 | 2023-05-25 12:09PM EDT | 2024-06-21 | 29.60 | 34.15 | 35.60 | 0.00 | - | 13 | 342 | 28.54% |
| GS250117C00340000 | 2023-05-19 12:25PM EDT | 2025-01-17 | 41.40 | 42.75 | 44.45 | 0.00 | - | 3 | 144 | 28.25% |
| GS250620C00340000 | 2023-04-25 1:47PM EDT | 2025-06-20 | 54.30 | 41.80 | 46.65 | 0.00 | - | 1 | 3 | 26.36% |
| GS251219C00340000 | 2023-05-10 1:19PM EDT | 2025-12-19 | 48.00 | 52.70 | 57.40 | 0.00 | - | 1 | 4 | 28.79% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00340000 | 2023-05-26 12:56PM EDT | 2023-06-02 | 11.75 | 10.40 | 11.50 | -5.55 | -32.08% | 1 | 79 | 39.39% |
| GS230609P00340000 | 2023-05-25 12:59PM EDT | 2023-06-09 | 21.20 | 11.40 | 12.40 | 0.00 | - | 1 | 9 | 30.68% |
| GS230616P00340000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 12.65 | 12.30 | 13.15 | -9.03 | -41.65% | 18 | 1,733 | 27.32% |
| GS230623P00340000 | 2023-05-26 11:07AM EDT | 2023-06-23 | 14.99 | 13.05 | 14.20 | -3.01 | -16.72% | 1 | 4 | 26.58% |
| GS230721P00340000 | 2023-05-26 12:50PM EDT | 2023-07-21 | 16.87 | 16.50 | 17.25 | -7.13 | -29.71% | 6 | 419 | 24.74% |
| GS230915P00340000 | 2023-05-26 3:22PM EDT | 2023-09-15 | 22.15 | 21.05 | 22.25 | -4.65 | -17.35% | 13 | 622 | 24.34% |
| GS231020P00340000 | 2023-05-26 3:57PM EDT | 2023-10-20 | 24.20 | 23.55 | 24.80 | -7.42 | -23.47% | 21 | 158 | 24.28% |
| GS231215P00340000 | 2023-05-26 1:37PM EDT | 2023-12-15 | 28.80 | 27.00 | 28.35 | -3.40 | -10.56% | 6 | 134 | 24.26% |
| GS240119P00340000 | 2023-05-19 12:16PM EDT | 2024-01-19 | 33.35 | 29.00 | 30.00 | 0.00 | - | 3 | 1,206 | 23.94% |
| GS240621P00340000 | 2023-05-26 1:21PM EDT | 2024-06-21 | 36.79 | 35.15 | 37.45 | -3.21 | -8.02% | 1 | 700 | 24.08% |
| GS250117P00340000 | 2023-05-19 12:24PM EDT | 2025-01-17 | 46.43 | 41.40 | 43.95 | 0.00 | - | 2 | 276 | 23.26% |
| GS250620P00340000 | 2023-03-21 12:28PM EDT | 2025-06-20 | 58.95 | 45.15 | 48.10 | 0.00 | - | 11 | 20 | 22.94% |
© 2023 Yahoo. All rights reserved.