GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:220.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00220000 | 2023-04-10 2:01PM EDT | 2023-06-16 | 104.80 | 102.25 | 104.85 | 0.00 | - | 2 | 4 | 0.00% |
| GS230721C00220000 | 2023-04-21 2:08PM EDT | 2023-07-21 | 121.50 | 105.20 | 107.90 | 0.00 | - | 1 | 1 | 0.00% |
| GS230915C00220000 | 2023-05-04 3:34PM EDT | 2023-09-15 | 104.60 | 111.80 | 114.60 | 0.00 | - | 5 | 15 | 51.88% |
| GS231020C00220000 | 2023-05-08 2:27PM EDT | 2023-10-20 | 110.30 | 112.30 | 115.15 | 0.00 | - | 1 | 2 | 47.41% |
| GS240119C00220000 | 2023-04-14 1:32PM EDT | 2024-01-19 | 120.95 | 104.80 | 106.40 | 0.00 | - | 2 | 39 | 0.00% |
| GS240621C00220000 | 2023-03-21 10:41AM EDT | 2024-06-21 | 112.95 | 125.40 | 127.80 | 0.00 | - | 2 | 10 | 48.91% |
| GS250117C00220000 | 2023-04-17 10:51AM EDT | 2025-01-17 | 131.10 | 117.40 | 125.20 | 0.00 | - | 1 | 32 | 36.68% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00220000 | 2023-04-14 3:18PM EDT | 2023-06-02 | 0.11 | 0.00 | 0.07 | 0.00 | - | - | 2 | 116.41% |
| GS230609P00220000 | 2023-05-24 11:45AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 14 | 80.08% |
| GS230616P00220000 | 2023-05-22 12:33PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.09 | 0.00 | - | 39 | 1,448 | 67.97% |
| GS230623P00220000 | 2023-05-26 3:54PM EDT | 2023-06-23 | 0.05 | 0.01 | 0.11 | -0.12 | -70.59% | 6 | 4 | 58.01% |
| GS230630P00220000 | 2023-05-24 9:43AM EDT | 2023-06-30 | 0.12 | 0.00 | 0.19 | 0.00 | - | 6 | 6 | 54.30% |
| GS230721P00220000 | 2023-05-24 10:22AM EDT | 2023-07-21 | 0.37 | 0.18 | 0.26 | 0.00 | - | 2 | 577 | 48.54% |
| GS230915P00220000 | 2023-05-26 9:35AM EDT | 2023-09-15 | 1.19 | 0.83 | 1.00 | -0.23 | -16.20% | 10 | 162 | 42.47% |
| GS231020P00220000 | 2023-05-25 9:34AM EDT | 2023-10-20 | 2.26 | 1.44 | 1.63 | 0.00 | - | 1 | 162 | 40.80% |
| GS231215P00220000 | 2023-05-10 12:34PM EDT | 2023-12-15 | 4.23 | 2.60 | 2.85 | 0.00 | - | 2 | 145 | 39.38% |
| GS240119P00220000 | 2023-05-09 3:43PM EDT | 2024-01-19 | 4.85 | 3.40 | 3.65 | 0.00 | - | 16 | 897 | 38.71% |
| GS240621P00220000 | 2023-05-22 9:54AM EDT | 2024-06-21 | 7.00 | 5.80 | 6.40 | 0.00 | - | 1 | 46 | 35.38% |
| GS250117P00220000 | 2023-05-08 9:46AM EDT | 2025-01-17 | 11.70 | 8.25 | 9.60 | 0.00 | - | 1 | 226 | 32.63% |
| GS250620P00220000 | 2023-03-17 1:42PM EDT | 2025-06-20 | 20.40 | 11.85 | 14.30 | 0.00 | - | 1 | 4 | 33.83% |
| GS251219P00220000 | 2023-05-25 9:38AM EDT | 2025-12-19 | 16.10 | 12.70 | 15.65 | 0.00 | - | 4 | 18 | 31.51% |
© 2023 Yahoo. All rights reserved.