GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:370.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00370000 | 2023-05-08 12:21PM EDT | 2023-06-09 | 0.22 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 40.63% |
| GS230616C00370000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.08 | 0.00 | - | 13 | 2,535 | 31.15% |
| GS230623C00370000 | 2023-05-26 12:50PM EDT | 2023-06-23 | 0.24 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 27.44% |
| GS230630C00370000 | 2023-05-17 2:30PM EDT | 2023-06-30 | 0.42 | 0.09 | 0.18 | 0.00 | - | - | 3 | 24.27% |
| GS230721C00370000 | 2023-06-02 2:48PM EDT | 2023-07-21 | 0.64 | 0.55 | 0.61 | +0.20 | +45.45% | 16 | 711 | 22.61% |
| GS230915C00370000 | 2023-06-02 3:54PM EDT | 2023-09-15 | 2.35 | 2.31 | 2.43 | +0.59 | +33.52% | 47 | 1,075 | 21.62% |
| GS231020C00370000 | 2023-06-02 10:12AM EDT | 2023-10-20 | 4.45 | 4.20 | 4.50 | +0.65 | +17.11% | 9 | 209 | 22.91% |
| GS231215C00370000 | 2023-06-02 10:35AM EDT | 2023-12-15 | 7.90 | 7.15 | 7.60 | +1.89 | +31.45% | 4 | 180 | 23.77% |
| GS240119C00370000 | 2023-06-02 3:35PM EDT | 2024-01-19 | 9.45 | 9.35 | 9.70 | +0.78 | +9.00% | 9 | 1,057 | 24.40% |
| GS240621C00370000 | 2023-06-01 11:39AM EDT | 2024-06-21 | 17.30 | 16.45 | 17.55 | +1.50 | +9.49% | 5 | 797 | 25.53% |
| GS250117C00370000 | 2023-05-31 12:43PM EDT | 2025-01-17 | 28.31 | 26.10 | 28.30 | 0.00 | - | 2 | 100 | 27.34% |
| GS250620C00370000 | 2023-04-10 2:18PM EDT | 2025-06-20 | 37.06 | 30.60 | 35.45 | 0.00 | - | 1 | 0 | 28.28% |
| GS251219C00370000 | 2023-05-10 10:01AM EDT | 2025-12-19 | 35.00 | 34.75 | 37.90 | -1.00 | -2.78% | 1 | 6 | 26.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00370000 | 2023-05-08 12:13PM EDT | 2023-06-09 | 43.25 | 45.60 | 47.05 | 0.00 | - | - | 0 | 65.82% |
| GS230616P00370000 | 2023-06-02 3:33PM EDT | 2023-06-16 | 46.65 | 45.85 | 46.90 | -7.30 | -13.53% | 310 | 74 | 42.55% |
| GS230721P00370000 | 2023-05-31 2:15PM EDT | 2023-07-21 | 45.00 | 45.35 | 47.20 | 0.00 | - | 830 | 1 | 24.29% |
| GS230915P00370000 | 2023-06-01 12:44PM EDT | 2023-09-15 | 52.00 | 45.45 | 47.20 | 0.00 | - | 26 | 384 | 16.53% |
| GS231020P00370000 | 2023-06-02 10:57AM EDT | 2023-10-20 | 47.30 | 46.40 | 48.75 | -1.70 | -3.47% | 1 | 66 | 18.66% |
| GS231215P00370000 | 2023-05-03 9:53AM EDT | 2023-12-15 | 46.95 | 49.30 | 51.30 | 0.00 | - | 8 | 77 | 20.06% |
| GS240119P00370000 | 2023-05-17 1:57PM EDT | 2024-01-19 | 50.00 | 49.55 | 51.15 | 0.00 | - | 154 | 1,693 | 18.26% |
| GS240621P00370000 | 2023-05-18 3:37PM EDT | 2024-06-21 | 54.97 | 53.95 | 56.00 | 0.00 | - | 12 | 133 | 18.87% |
| GS250117P00370000 | 2023-06-02 1:32PM EDT | 2025-01-17 | 60.90 | 59.80 | 62.25 | -4.05 | -6.24% | 25 | 110 | 19.48% |
© 2023 Yahoo. All rights reserved.