GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00290000 | 2023-05-15 9:34AM EDT | 290.00 | 31.20 | 33.30 | 34.70 | 0.00 | - | - | 1 | 59.18% |
| GS230609C00302500 | 2023-05-24 3:25PM EDT | 302.50 | 19.60 | 21.10 | 22.20 | 0.00 | - | - | 0 | 41.38% |
| GS230609C00305000 | 2023-05-22 11:29AM EDT | 305.00 | 21.10 | 18.55 | 19.75 | 0.00 | - | 1 | 0 | 38.28% |
| GS230609C00307500 | 2023-05-25 2:00PM EDT | 307.50 | 16.85 | 15.90 | 17.70 | 0.00 | - | - | 0 | 38.84% |
| GS230609C00310000 | 2023-06-02 11:39AM EDT | 310.00 | 14.10 | 14.00 | 14.90 | +5.21 | +58.61% | 18 | 21 | 32.15% |
| GS230609C00312500 | 2023-06-02 10:08AM EDT | 312.50 | 10.60 | 11.60 | 12.65 | +3.70 | +53.62% | 1 | 16 | 30.25% |
| GS230609C00315000 | 2023-06-02 12:56PM EDT | 315.00 | 9.74 | 9.50 | 10.40 | +4.64 | +90.98% | 94 | 86 | 27.83% |
| GS230609C00317500 | 2023-06-02 2:42PM EDT | 317.50 | 8.50 | 7.50 | 8.00 | +4.70 | +123.68% | 100 | 229 | 23.90% |
| GS230609C00320000 | 2023-06-02 3:59PM EDT | 320.00 | 5.90 | 5.80 | 6.00 | +3.41 | +136.95% | 467 | 427 | 21.97% |
| GS230609C00322500 | 2023-06-02 3:56PM EDT | 322.50 | 4.30 | 4.10 | 4.40 | +2.65 | +160.61% | 353 | 330 | 21.28% |
| GS230609C00325000 | 2023-06-02 3:59PM EDT | 325.00 | 2.90 | 2.80 | 2.95 | +1.85 | +176.19% | 1,160 | 438 | 20.01% |
| GS230609C00327500 | 2023-06-02 3:59PM EDT | 327.50 | 1.90 | 1.80 | 1.92 | +1.15 | +153.33% | 612 | 513 | 19.54% |
| GS230609C00330000 | 2023-06-02 3:59PM EDT | 330.00 | 1.16 | 1.10 | 1.20 | +0.74 | +176.19% | 2,005 | 700 | 19.36% |
| GS230609C00332500 | 2023-06-02 3:53PM EDT | 332.50 | 0.69 | 0.65 | 0.77 | +0.28 | +68.29% | 871 | 799 | 19.78% |
| GS230609C00335000 | 2023-06-02 3:43PM EDT | 335.00 | 0.41 | 0.40 | 0.48 | +0.25 | +156.25% | 612 | 468 | 20.17% |
| GS230609C00337500 | 2023-06-02 3:55PM EDT | 337.50 | 0.25 | 0.24 | 0.31 | +0.09 | +56.25% | 180 | 109 | 20.80% |
| GS230609C00340000 | 2023-06-02 3:47PM EDT | 340.00 | 0.14 | 0.14 | 0.19 | +0.04 | +40.00% | 162 | 397 | 21.24% |
| GS230609C00342500 | 2023-06-02 3:39PM EDT | 342.50 | 0.10 | 0.09 | 0.17 | +0.01 | +11.11% | 25 | 183 | 23.24% |
| GS230609C00345000 | 2023-06-02 3:39PM EDT | 345.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 89 | 144 | 22.66% |
| GS230609C00347500 | 2023-06-02 12:07PM EDT | 347.50 | 0.07 | 0.01 | 0.06 | +0.02 | +40.00% | 2 | 57 | 23.73% |
| GS230609C00350000 | 2023-06-02 3:58PM EDT | 350.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 108 | 285 | 25.20% |
| GS230609C00352500 | 2023-06-02 3:44PM EDT | 352.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 16 | 102 | 26.37% |
| GS230609C00355000 | 2023-06-02 3:39PM EDT | 355.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 18 | 67 | 31.93% |
| GS230609C00357500 | 2023-06-02 3:22PM EDT | 357.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 8 | 29.10% |
| GS230609C00360000 | 2023-06-02 3:58PM EDT | 360.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 12 | 90 | 30.86% |
| GS230609C00365000 | 2023-06-01 10:37AM EDT | 365.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 34.38% |
| GS230609C00370000 | 2023-05-08 12:21PM EDT | 370.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 37.70% |
| GS230609C00375000 | 2023-05-17 10:42AM EDT | 375.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 41.02% |
| GS230609C00380000 | 2023-06-01 10:39AM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 10 | 44.34% |
| GS230609C00410000 | 2023-06-01 10:37AM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 605 | 56.25% |
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 | 0.09 | 0.00 | - | 1 | 14 | 104.30% |
| GS230609P00230000 | 2023-05-24 10:31AM EDT | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 81.25% |
| GS230609P00240000 | 2023-05-30 11:13AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 15 | 71.88% |
| GS230609P00245000 | 2023-05-31 12:18PM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 67.19% |
| GS230609P00250000 | 2023-06-02 3:16PM EDT | 250.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 1 | 2 | 72.27% |
| GS230609P00260000 | 2023-06-02 3:14PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 17 | 55.47% |
| GS230609P00265000 | 2023-06-01 1:49PM EDT | 265.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 12 | 51.56% |
| GS230609P00270000 | 2023-06-02 3:20PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 43 | 50.39% |
| GS230609P00275000 | 2023-06-02 3:20PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 4 | 52 | 45.70% |
| GS230609P00280000 | 2023-06-02 3:23PM EDT | 280.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 93 | 42.58% |
| GS230609P00285000 | 2023-06-02 12:17PM EDT | 285.00 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 2 | 115 | 38.87% |
| GS230609P00290000 | 2023-06-02 3:55PM EDT | 290.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 53 | 214 | 34.96% |
| GS230609P00292500 | 2023-06-01 3:34PM EDT | 292.50 | 0.17 | 0.05 | 0.15 | -0.05 | -22.73% | 5 | 35 | 37.31% |
| GS230609P00295000 | 2023-06-02 3:47PM EDT | 295.00 | 0.09 | 0.07 | 0.08 | -0.22 | -70.97% | 280 | 144 | 31.45% |
| GS230609P00297500 | 2023-06-02 3:24PM EDT | 297.50 | 0.10 | 0.09 | 0.11 | -0.28 | -73.68% | 23 | 87 | 30.37% |
| GS230609P00300000 | 2023-06-02 3:59PM EDT | 300.00 | 0.13 | 0.12 | 0.14 | -0.42 | -76.36% | 339 | 925 | 28.91% |
| GS230609P00302500 | 2023-06-02 3:51PM EDT | 302.50 | 0.18 | 0.16 | 0.18 | -0.58 | -76.32% | 44 | 118 | 27.44% |
| GS230609P00305000 | 2023-06-02 3:55PM EDT | 305.00 | 0.22 | 0.22 | 0.24 | -0.84 | -79.25% | 318 | 215 | 26.12% |
| GS230609P00307500 | 2023-06-02 3:50PM EDT | 307.50 | 0.37 | 0.30 | 0.35 | -1.05 | -73.94% | 29 | 130 | 25.24% |
| GS230609P00310000 | 2023-06-02 3:59PM EDT | 310.00 | 0.45 | 0.39 | 0.50 | -1.40 | -75.68% | 129 | 229 | 24.22% |
| GS230609P00312500 | 2023-06-02 3:57PM EDT | 312.50 | 0.62 | 0.63 | 0.69 | -1.89 | -75.30% | 233 | 333 | 22.95% |
| GS230609P00315000 | 2023-06-02 3:43PM EDT | 315.00 | 1.02 | 0.91 | 1.01 | -2.48 | -70.86% | 205 | 557 | 22.12% |
| GS230609P00317500 | 2023-06-02 3:59PM EDT | 317.50 | 1.37 | 1.34 | 1.42 | -3.29 | -70.60% | 493 | 282 | 20.96% |
| GS230609P00320000 | 2023-06-02 3:58PM EDT | 320.00 | 1.97 | 1.94 | 2.07 | -3.88 | -66.32% | 868 | 291 | 20.28% |
| GS230609P00322500 | 2023-06-02 3:55PM EDT | 322.50 | 2.78 | 2.81 | 2.92 | -3.17 | -53.28% | 314 | 133 | 19.41% |
| GS230609P00325000 | 2023-06-02 3:57PM EDT | 325.00 | 3.99 | 3.75 | 4.15 | -5.76 | -59.08% | 212 | 267 | 19.17% |
| GS230609P00327500 | 2023-06-02 12:08PM EDT | 327.50 | 5.40 | 5.35 | 5.65 | -4.70 | -46.53% | 15 | 247 | 18.81% |
| GS230609P00330000 | 2023-06-02 11:33AM EDT | 330.00 | 7.44 | 6.85 | 7.65 | -6.04 | -44.81% | 60 | 161 | 20.07% |
| GS230609P00332500 | 2023-06-02 11:14AM EDT | 332.50 | 8.14 | 8.80 | 9.80 | -6.66 | -45.00% | 53 | 43 | 21.34% |
| GS230609P00335000 | 2023-05-31 9:32AM EDT | 335.00 | 10.55 | 10.85 | 12.15 | 0.00 | - | 1 | 11 | 23.54% |
| GS230609P00337500 | 2023-06-01 12:46PM EDT | 337.50 | 19.45 | 12.70 | 14.65 | 0.00 | - | 5 | 0 | 26.86% |
| GS230609P00340000 | 2023-06-02 9:53AM EDT | 340.00 | 18.55 | 15.75 | 17.05 | -3.96 | -17.59% | 8 | 2 | 28.93% |
| GS230609P00345000 | 2023-05-31 12:00PM EDT | 345.00 | 21.50 | 20.80 | 22.00 | 0.00 | - | 2 | 0 | 34.23% |
| GS230609P00355000 | 2023-05-26 2:38PM EDT | 355.00 | 26.66 | 30.85 | 32.10 | 0.00 | - | 1 | 0 | 46.68% |
| GS230609P00370000 | 2023-05-08 12:13PM EDT | 370.00 | 43.25 | 45.60 | 47.05 | 0.00 | - | - | 0 | 60.94% |
| GS230609P00390000 | 2023-05-04 12:56PM EDT | 390.00 | 70.41 | 65.55 | 67.95 | 0.00 | - | - | 0 | 71.34% |
| GS230609P00440000 | 2023-05-04 12:56PM EDT | 440.00 | 120.23 | 115.70 | 117.60 | 0.00 | - | - | 0 | 103.03% |
© 2023 Yahoo. All rights reserved.