GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:270.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00270000 | 2023-05-30 3:51PM EDT | 2023-06-16 | 59.15 | 53.45 | 55.20 | 0.00 | - | 667 | 0 | 56.15% |
| GS230721C00270000 | 2023-06-02 12:40PM EDT | 2023-07-21 | 56.65 | 55.95 | 57.35 | +4.45 | +8.52% | 10 | 113 | 46.48% |
| GS230915C00270000 | 2023-06-01 11:13AM EDT | 2023-09-15 | 54.20 | 59.35 | 60.40 | 0.00 | - | 1 | 213 | 39.38% |
| GS231020C00270000 | 2023-05-09 1:21PM EDT | 2023-10-20 | 64.71 | 61.25 | 62.55 | 0.00 | - | 2 | 17 | 38.21% |
| GS231215C00270000 | 2023-05-01 2:47PM EDT | 2023-12-15 | 81.20 | 65.55 | 66.90 | 0.00 | - | 24 | 12 | 38.77% |
| GS240119C00270000 | 2023-05-31 10:13AM EDT | 2024-01-19 | 68.29 | 66.25 | 67.80 | 0.00 | - | 2 | 187 | 36.89% |
| GS240621C00270000 | 2023-06-02 2:42PM EDT | 2024-06-21 | 74.60 | 72.40 | 75.10 | +5.52 | +7.99% | 2 | 25 | 35.69% |
| GS250117C00270000 | 2023-05-12 1:39PM EDT | 2025-01-17 | 75.85 | 77.05 | 82.60 | 0.00 | - | 2 | 28 | 34.33% |
| GS250620C00270000 | 2023-03-15 12:24PM EDT | 2025-06-20 | 75.00 | 91.95 | 98.10 | 0.00 | - | - | 15 | 40.71% |
| GS251219C00270000 | 2023-06-01 3:46PM EDT | 2025-12-19 | 81.70 | 83.15 | 90.20 | 0.00 | - | 2 | 8 | 31.91% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00270000 | 2023-06-02 3:20PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 43 | 50.39% |
| GS230616P00270000 | 2023-06-02 2:35PM EDT | 2023-06-16 | 0.08 | 0.05 | 0.14 | -0.08 | -50.00% | 40 | 2,019 | 43.07% |
| GS230623P00270000 | 2023-06-02 12:18PM EDT | 2023-06-23 | 0.16 | 0.13 | 0.23 | -0.21 | -56.76% | 3 | 67 | 37.84% |
| GS230630P00270000 | 2023-06-02 3:48PM EDT | 2023-06-30 | 0.30 | 0.23 | 0.33 | -0.26 | -46.43% | 3 | 41 | 34.77% |
| GS230721P00270000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 1.12 | 1.05 | 1.16 | -0.60 | -34.88% | 16 | 1,125 | 33.78% |
| GS230915P00270000 | 2023-06-02 2:13PM EDT | 2023-09-15 | 3.45 | 3.30 | 3.45 | -1.00 | -22.47% | 3 | 894 | 31.06% |
| GS231020P00270000 | 2023-06-02 9:49AM EDT | 2023-10-20 | 5.67 | 4.90 | 5.20 | -0.38 | -6.28% | 6 | 274 | 30.92% |
| GS231215P00270000 | 2023-06-01 1:43PM EDT | 2023-12-15 | 8.30 | 7.40 | 7.65 | -0.61 | -6.85% | 4 | 160 | 30.33% |
| GS240119P00270000 | 2023-06-02 9:39AM EDT | 2024-01-19 | 10.00 | 8.75 | 9.25 | -0.65 | -6.10% | 1 | 949 | 30.27% |
| GS240621P00270000 | 2023-06-02 12:36PM EDT | 2024-06-21 | 14.00 | 13.55 | 14.60 | -1.19 | -7.83% | 1 | 268 | 29.05% |
| GS250117P00270000 | 2023-05-26 3:08PM EDT | 2025-01-17 | 18.85 | 18.75 | 19.85 | 0.00 | - | 1 | 489 | 27.51% |
| GS250620P00270000 | 2023-03-31 10:55AM EDT | 2025-06-20 | 27.45 | 20.75 | 22.50 | 0.00 | - | 3 | 26 | 26.33% |
| GS251219P00270000 | 2023-05-04 3:27PM EDT | 2025-12-19 | 31.38 | 24.55 | 28.50 | 0.00 | - | 2 | 1 | 27.21% |
© 2023 Yahoo. All rights reserved.