GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:360.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00360000 | 2023-05-26 3:03PM EDT | 2023-06-02 | 0.08 | 0.05 | 0.12 | +0.02 | +33.33% | 11 | 86 | 34.67% |
| GS230609C00360000 | 2023-05-26 3:35PM EDT | 2023-06-09 | 0.19 | 0.13 | 0.23 | 0.00 | - | 2 | 66 | 24.95% |
| GS230616C00360000 | 2023-05-26 3:12PM EDT | 2023-06-16 | 0.40 | 0.36 | 0.48 | +0.16 | +66.67% | 166 | 2,229 | 22.97% |
| GS230623C00360000 | 2023-05-26 3:57PM EDT | 2023-06-23 | 0.68 | 0.65 | 0.77 | +0.32 | +88.89% | 6 | 40 | 21.92% |
| GS230630C00360000 | 2023-05-26 1:47PM EDT | 2023-06-30 | 0.84 | 0.80 | 1.10 | +0.37 | +78.72% | 4 | 99 | 21.36% |
| GS230707C00360000 | 2023-05-26 10:19AM EDT | 2023-07-07 | 0.84 | 1.02 | 1.47 | +0.29 | +52.73% | 2 | 2 | 21.08% |
| GS230721C00360000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 2.80 | 2.52 | 2.79 | +1.15 | +69.70% | 99 | 11,578 | 22.43% |
| GS230915C00360000 | 2023-05-26 2:34PM EDT | 2023-09-15 | 6.40 | 6.30 | 6.90 | +1.25 | +24.27% | 19 | 1,043 | 23.04% |
| GS231020C00360000 | 2023-05-26 3:54PM EDT | 2023-10-20 | 9.60 | 9.25 | 9.75 | +2.04 | +26.98% | 157 | 158 | 23.96% |
| GS231215C00360000 | 2023-05-26 12:32PM EDT | 2023-12-15 | 13.92 | 13.25 | 14.25 | +3.35 | +31.69% | 1 | 79 | 25.30% |
| GS240119C00360000 | 2023-05-26 1:19PM EDT | 2024-01-19 | 16.06 | 15.90 | 16.60 | +2.16 | +15.54% | 5 | 918 | 25.67% |
| GS240621C00360000 | 2023-05-25 3:13PM EDT | 2024-06-21 | 22.35 | 24.30 | 26.15 | 0.00 | - | 24 | 556 | 27.10% |
| GS250117C00360000 | 2023-05-25 11:50AM EDT | 2025-01-17 | 30.06 | 32.55 | 36.05 | 0.00 | - | 3 | 106 | 27.71% |
| GS250620C00360000 | 2023-04-10 9:35AM EDT | 2025-06-20 | 42.75 | 35.00 | 38.95 | 0.00 | - | 1 | 0 | 26.24% |
| GS251219C00360000 | 2023-04-05 1:30PM EDT | 2025-12-19 | 43.50 | 42.00 | 47.20 | 0.00 | - | 1 | 3 | 27.44% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00360000 | 2023-04-25 1:19PM EDT | 2023-06-02 | 23.92 | 37.60 | 39.30 | 0.00 | - | 2 | 3 | 134.13% |
| GS230616P00360000 | 2023-05-26 1:48PM EDT | 2023-06-16 | 32.00 | 28.95 | 31.40 | -9.96 | -23.74% | 4 | 717 | 40.78% |
| GS230623P00360000 | 2023-05-18 12:14PM EDT | 2023-06-23 | 34.56 | 28.80 | 31.50 | 0.00 | - | 1 | 0 | 35.27% |
| GS230721P00360000 | 2023-05-26 9:44AM EDT | 2023-07-21 | 37.41 | 30.60 | 32.00 | +0.37 | +1.00% | 2 | 211 | 25.81% |
| GS230915P00360000 | 2023-05-18 12:14PM EDT | 2023-09-15 | 37.86 | 32.95 | 34.80 | 0.00 | - | 1 | 848 | 22.90% |
| GS231020P00360000 | 2023-05-10 3:20PM EDT | 2023-10-20 | 45.00 | 35.40 | 36.85 | 0.00 | - | 30 | 42 | 22.79% |
| GS231215P00360000 | 2023-05-09 2:06PM EDT | 2023-12-15 | 44.45 | 38.30 | 39.75 | 0.00 | - | 9 | 99 | 22.61% |
| GS240119P00360000 | 2023-05-16 3:48PM EDT | 2024-01-19 | 48.85 | 40.00 | 41.85 | 0.00 | - | 56 | 981 | 22.98% |
| GS240621P00360000 | 2023-05-10 3:43PM EDT | 2024-06-21 | 53.45 | 44.75 | 47.80 | 0.00 | - | 91 | 460 | 22.42% |
| GS250117P00360000 | 2023-05-15 2:06PM EDT | 2025-01-17 | 60.90 | 51.35 | 53.75 | 0.00 | - | 1 | 88 | 21.65% |
| GS250620P00360000 | 2023-04-19 1:40PM EDT | 2025-06-20 | 56.75 | 56.00 | 62.40 | 0.00 | - | 20 | 11 | 23.89% |
© 2023 Yahoo. All rights reserved.