GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:360.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00360000 | 2023-06-09 10:00AM EDT | 2023-06-16 | 0.08 | 0.05 | 0.18 | -0.06 | -42.86% | 4 | 2,397 | 27.39% |
| GS230623C00360000 | 2023-06-07 3:43PM EDT | 2023-06-23 | 0.40 | 0.15 | 0.33 | 0.00 | - | 35 | 51 | 21.75% |
| GS230630C00360000 | 2023-06-09 11:22AM EDT | 2023-06-30 | 0.46 | 0.38 | 0.57 | +0.02 | +4.55% | 100 | 148 | 20.04% |
| GS230707C00360000 | 2023-06-08 12:06PM EDT | 2023-07-07 | 0.55 | 0.62 | 0.86 | 0.00 | - | 1 | 28 | 19.26% |
| GS230721C00360000 | 2023-06-09 2:14PM EDT | 2023-07-21 | 2.18 | 2.25 | 2.52 | -0.14 | -6.03% | 83 | 11,768 | 22.08% |
| GS230915C00360000 | 2023-06-09 2:11PM EDT | 2023-09-15 | 5.95 | 6.30 | 6.50 | -0.45 | -7.03% | 6 | 1,141 | 21.78% |
| GS231020C00360000 | 2023-06-09 1:09PM EDT | 2023-10-20 | 9.25 | 9.30 | 9.95 | +0.66 | +7.68% | 6 | 317 | 23.48% |
| GS231215C00360000 | 2023-06-08 12:15PM EDT | 2023-12-15 | 13.23 | 13.80 | 14.25 | 0.00 | - | 38 | 232 | 24.45% |
| GS240119C00360000 | 2023-06-09 2:43PM EDT | 2024-01-19 | 16.30 | 16.40 | 17.65 | -0.50 | -2.98% | 26 | 1,036 | 25.81% |
| GS240315C00360000 | 2023-06-06 11:07AM EDT | 2024-03-15 | 16.45 | 19.65 | 21.25 | 0.00 | - | 8 | 17 | 26.22% |
| GS240621C00360000 | 2023-06-06 10:02AM EDT | 2024-06-21 | 19.90 | 25.10 | 27.05 | 0.00 | - | 4 | 555 | 26.87% |
| GS250117C00360000 | 2023-06-01 11:45AM EDT | 2025-01-17 | 28.57 | 35.60 | 38.85 | 0.00 | - | 3 | 106 | 28.49% |
| GS250620C00360000 | 2023-04-10 9:35AM EDT | 2025-06-20 | 42.75 | 35.00 | 38.95 | 0.00 | - | 1 | 0 | 25.41% |
| GS251219C00360000 | 2023-06-09 1:55PM EDT | 2025-12-19 | 46.40 | 44.75 | 50.00 | +2.90 | +6.67% | 1 | 3 | 27.95% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616P00360000 | 2023-06-09 3:20PM EDT | 2023-06-16 | 24.95 | 23.35 | 24.90 | +0.45 | +1.84% | 216 | 47 | 39.26% |
| GS230623P00360000 | 2023-05-18 12:14PM EDT | 2023-06-23 | 34.56 | 23.40 | 25.05 | 0.00 | - | 1 | 0 | 28.96% |
| GS230721P00360000 | 2023-06-09 3:37PM EDT | 2023-07-21 | 25.60 | 24.15 | 25.75 | +0.25 | +0.99% | 11 | 48 | 19.52% |
| GS230915P00360000 | 2023-06-07 1:02PM EDT | 2023-09-15 | 28.70 | 27.15 | 28.90 | 0.00 | - | 17 | 863 | 19.07% |
| GS231020P00360000 | 2023-06-06 9:37AM EDT | 2023-10-20 | 39.10 | 29.45 | 31.20 | 0.00 | - | 1 | 44 | 19.74% |
| GS231117P00360000 | 2023-06-02 10:39AM EDT | 2023-11-17 | 40.03 | 30.45 | 33.25 | 0.00 | - | 3 | 3 | 20.52% |
| GS231215P00360000 | 2023-06-01 10:21AM EDT | 2023-12-15 | 44.15 | 32.55 | 34.55 | 0.00 | - | 1 | 103 | 20.41% |
| GS240119P00360000 | 2023-06-08 1:46PM EDT | 2024-01-19 | 35.85 | 34.20 | 36.15 | 0.00 | - | 21 | 1,024 | 20.39% |
| GS240621P00360000 | 2023-06-05 3:19PM EDT | 2024-06-21 | 49.45 | 39.65 | 42.00 | 0.00 | - | 1 | 466 | 20.17% |
| GS250117P00360000 | 2023-06-02 12:17PM EDT | 2025-01-17 | 55.27 | 45.95 | 50.70 | 0.00 | - | 2 | 89 | 21.37% |
| GS250620P00360000 | 2023-04-19 1:40PM EDT | 2025-06-20 | 56.75 | 56.00 | 62.40 | 0.00 | - | 20 | 11 | 25.17% |
© 2023 Yahoo. All rights reserved.