GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00260000 | 2023-05-31 11:46AM EDT | 260.00 | 63.65 | 76.40 | 78.25 | 0.00 | - | - | 1 | 171.29% |
| GS230609C00265000 | 2023-06-01 10:31AM EDT | 265.00 | 53.00 | 71.20 | 73.30 | 0.00 | - | - | 1 | 158.01% |
| GS230609C00290000 | 2023-05-15 9:34AM EDT | 290.00 | 31.20 | 46.45 | 48.30 | 0.00 | - | - | 1 | 111.04% |
| GS230609C00297500 | 2023-05-31 11:20AM EDT | 297.50 | 28.15 | 39.35 | 40.80 | 0.00 | - | - | 0 | 100.34% |
| GS230609C00300000 | 2023-06-02 9:59AM EDT | 300.00 | 22.10 | 36.55 | 38.20 | 0.00 | - | 30 | 30 | 90.72% |
| GS230609C00302500 | 2023-05-24 3:25PM EDT | 302.50 | 19.60 | 34.20 | 35.60 | 0.00 | - | - | 0 | 86.23% |
| GS230609C00305000 | 2023-05-22 11:29AM EDT | 305.00 | 21.10 | 31.55 | 33.15 | 0.00 | - | 1 | 0 | 80.03% |
| GS230609C00307500 | 2023-05-25 2:00PM EDT | 307.50 | 16.85 | 29.15 | 30.75 | 0.00 | - | - | 0 | 76.98% |
| GS230609C00310000 | 2023-06-07 2:40PM EDT | 310.00 | 26.31 | 26.85 | 27.85 | +8.41 | +46.98% | 6 | 17 | 69.87% |
| GS230609C00312500 | 2023-06-07 2:50PM EDT | 312.50 | 24.70 | 24.50 | 25.25 | +14.10 | +133.02% | 4 | 15 | 65.19% |
| GS230609C00315000 | 2023-06-07 3:10PM EDT | 315.00 | 21.81 | 21.95 | 22.80 | +8.81 | +67.77% | 5 | 87 | 59.96% |
| GS230609C00317500 | 2023-06-07 2:40PM EDT | 317.50 | 18.85 | 19.45 | 20.20 | +8.72 | +86.08% | 90 | 292 | 53.86% |
| GS230609C00320000 | 2023-06-07 2:21PM EDT | 320.00 | 16.70 | 17.05 | 17.65 | +8.20 | +96.47% | 217 | 444 | 53.49% |
| GS230609C00322500 | 2023-06-07 3:09PM EDT | 322.50 | 14.35 | 14.65 | 15.25 | +8.96 | +166.23% | 30 | 323 | 49.12% |
| GS230609C00325000 | 2023-06-07 2:31PM EDT | 325.00 | 12.00 | 12.15 | 12.60 | +8.60 | +252.94% | 224 | 762 | 41.33% |
| GS230609C00327500 | 2023-06-07 3:28PM EDT | 327.50 | 10.11 | 10.00 | 10.15 | +7.91 | +359.55% | 835 | 541 | 35.96% |
| GS230609C00330000 | 2023-06-07 3:32PM EDT | 330.00 | 7.70 | 7.55 | 7.90 | +6.55 | +569.57% | 2,009 | 1,536 | 32.29% |
| GS230609C00332500 | 2023-06-07 3:31PM EDT | 332.50 | 5.55 | 5.45 | 5.75 | +4.96 | +840.68% | 2,110 | 1,058 | 28.57% |
| GS230609C00335000 | 2023-06-07 3:32PM EDT | 335.00 | 3.90 | 3.75 | 3.80 | +3.62 | +1,292.86% | 1,542 | 1,090 | 25.11% |
| GS230609C00337500 | 2023-06-07 3:29PM EDT | 337.50 | 2.32 | 2.29 | 2.32 | +2.18 | +1,557.14% | 1,784 | 477 | 23.27% |
| GS230609C00340000 | 2023-06-07 3:34PM EDT | 340.00 | 1.26 | 1.29 | 1.37 | +1.18 | +1,475.00% | 1,535 | 667 | 22.97% |
| GS230609C00342500 | 2023-06-07 3:32PM EDT | 342.50 | 0.67 | 0.61 | 0.67 | +0.64 | +2,133.34% | 131 | 220 | 21.90% |
| GS230609C00345000 | 2023-06-07 3:24PM EDT | 345.00 | 0.31 | 0.28 | 0.33 | +0.28 | +933.33% | 481 | 136 | 21.95% |
| GS230609C00347500 | 2023-06-07 3:09PM EDT | 347.50 | 0.14 | 0.11 | 0.15 | +0.13 | +1,300.00% | 67 | 64 | 22.07% |
| GS230609C00350000 | 2023-06-07 3:34PM EDT | 350.00 | 0.06 | 0.05 | 0.08 | +0.04 | +200.00% | 162 | 361 | 23.05% |
| GS230609C00352500 | 2023-06-02 3:44PM EDT | 352.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 16 | 100 | 24.61% |
| GS230609C00355000 | 2023-06-07 1:09PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 71 | 24.61% |
| GS230609C00357500 | 2023-06-02 3:22PM EDT | 357.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 27.34% |
| GS230609C00360000 | 2023-06-07 1:10PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 28.13% |
| GS230609C00365000 | 2023-06-01 10:37AM EDT | 365.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 35.55% |
| GS230609C00370000 | 2023-05-08 12:21PM EDT | 370.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 40.63% |
| GS230609C00372500 | 2023-05-31 2:18PM EDT | 372.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 42.97% |
| GS230609C00375000 | 2023-05-17 10:42AM EDT | 375.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 45.70% |
| GS230609C00380000 | 2023-06-01 10:39AM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 50.78% |
| GS230609C00400000 | 2023-05-30 9:34AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 64.84% |
| GS230609C00405000 | 2023-05-30 10:34AM EDT | 405.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 68.75% |
| GS230609C00410000 | 2023-06-01 10:37AM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 605 | 73.44% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00220000 | 2023-05-24 11:45AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 150.00% |
| GS230609P00230000 | 2023-05-24 10:31AM EDT | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 135.94% |
| GS230609P00235000 | 2023-05-30 2:35PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 128.13% |
| GS230609P00240000 | 2023-05-30 11:13AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 15 | 121.88% |
| GS230609P00245000 | 2023-05-31 12:18PM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 115.63% |
| GS230609P00250000 | 2023-06-02 3:16PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 107.81% |
| GS230609P00260000 | 2023-06-02 3:14PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 95.31% |
| GS230609P00265000 | 2023-06-05 10:11AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 89.06% |
| GS230609P00270000 | 2023-06-06 3:06PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 41 | 82.03% |
| GS230609P00275000 | 2023-06-02 3:20PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 52 | 75.78% |
| GS230609P00280000 | 2023-06-02 3:23PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 65.63% |
| GS230609P00282500 | 2023-06-07 10:13AM EDT | 282.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 14 | 66.41% |
| GS230609P00285000 | 2023-06-07 11:39AM EDT | 285.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 120 | 63.28% |
| GS230609P00287500 | 2023-06-05 10:59AM EDT | 287.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 60.16% |
| GS230609P00290000 | 2023-06-06 3:01PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 221 | 57.03% |
| GS230609P00292500 | 2023-06-06 1:08PM EDT | 292.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 36 | 56.25% |
| GS230609P00295000 | 2023-06-06 3:28PM EDT | 295.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 310 | 53.13% |
| GS230609P00297500 | 2023-06-06 3:28PM EDT | 297.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 104 | 50.00% |
| GS230609P00300000 | 2023-06-07 1:54PM EDT | 300.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 799 | 50.78% |
| GS230609P00302500 | 2023-06-07 10:27AM EDT | 302.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 146 | 47.27% |
| GS230609P00305000 | 2023-06-07 12:13PM EDT | 305.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 17 | 431 | 44.14% |
| GS230609P00307500 | 2023-06-07 2:28PM EDT | 307.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 388 | 40.82% |
| GS230609P00310000 | 2023-06-07 3:27PM EDT | 310.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 27 | 632 | 37.50% |
| GS230609P00312500 | 2023-06-07 2:07PM EDT | 312.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 81 | 388 | 34.38% |
| GS230609P00315000 | 2023-06-07 3:31PM EDT | 315.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 115 | 836 | 31.06% |
| GS230609P00317500 | 2023-06-07 1:51PM EDT | 317.50 | 0.05 | 0.03 | 0.04 | -0.25 | -83.33% | 138 | 607 | 28.71% |
| GS230609P00320000 | 2023-06-07 3:31PM EDT | 320.00 | 0.05 | 0.04 | 0.05 | -0.42 | -89.36% | 579 | 1,049 | 26.17% |
| GS230609P00322500 | 2023-06-07 2:28PM EDT | 322.50 | 0.07 | 0.06 | 0.07 | -0.86 | -92.47% | 133 | 269 | 23.93% |
| GS230609P00325000 | 2023-06-07 3:14PM EDT | 325.00 | 0.12 | 0.10 | 0.12 | -1.46 | -92.41% | 644 | 520 | 22.27% |
| GS230609P00327500 | 2023-06-07 3:29PM EDT | 327.50 | 0.20 | 0.17 | 0.21 | -2.51 | -92.62% | 679 | 290 | 20.61% |
| GS230609P00330000 | 2023-06-07 3:28PM EDT | 330.00 | 0.39 | 0.35 | 0.41 | -3.16 | -89.01% | 926 | 205 | 19.43% |
| GS230609P00332500 | 2023-06-07 3:35PM EDT | 332.50 | 0.72 | 0.71 | 0.78 | -4.45 | -86.07% | 349 | 58 | 18.21% |
| GS230609P00335000 | 2023-06-07 3:25PM EDT | 335.00 | 1.30 | 1.34 | 1.39 | -7.65 | -85.47% | 340 | 13 | 16.58% |
| GS230609P00337500 | 2023-06-07 3:33PM EDT | 337.50 | 2.48 | 2.38 | 2.53 | -16.97 | -87.25% | 136 | 0 | 15.85% |
| GS230609P00340000 | 2023-06-07 3:20PM EDT | 340.00 | 3.90 | 3.85 | 4.10 | -14.65 | -78.98% | 20 | 10 | 14.21% |
| GS230609P00342500 | 2023-06-01 10:31AM EDT | 342.50 | 25.00 | 5.65 | 6.00 | 0.00 | - | - | 0 | 0.00% |
| GS230609P00345000 | 2023-05-31 12:00PM EDT | 345.00 | 21.50 | 7.90 | 8.20 | 0.00 | - | 2 | 0 | 0.00% |
| GS230609P00355000 | 2023-05-26 2:38PM EDT | 355.00 | 26.66 | 17.05 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| GS230609P00370000 | 2023-05-08 12:13PM EDT | 370.00 | 43.25 | 32.00 | 33.70 | 0.00 | - | - | 0 | 49.81% |
| GS230609P00390000 | 2023-05-04 12:56PM EDT | 390.00 | 70.41 | 65.55 | 67.95 | 0.00 | - | - | 0 | 254.63% |
| GS230609P00440000 | 2023-05-04 12:56PM EDT | 440.00 | 120.23 | 115.70 | 117.60 | 0.00 | - | - | 0 | 346.17% |
© 2023 Yahoo. All rights reserved.