GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00240000 | 2023-05-30 3:51PM EDT | 2023-06-16 | 88.45 | 80.00 | 87.50 | 0.00 | - | 630 | 0 | 102.66% |
| GS230721C00240000 | 2023-04-13 10:54AM EDT | 2023-07-21 | 93.19 | 80.20 | 81.35 | 0.00 | - | 1 | 0 | 0.00% |
| GS230915C00240000 | 2023-05-30 1:41PM EDT | 2023-09-15 | 90.87 | 84.25 | 91.85 | 0.00 | - | 1 | 66 | 53.85% |
| GS231020C00240000 | 2023-05-01 2:50PM EDT | 2023-10-20 | 105.10 | 88.80 | 90.40 | 0.00 | - | 11 | 15 | 50.35% |
| GS240119C00240000 | 2023-05-19 9:31AM EDT | 2024-01-19 | 97.48 | 91.40 | 95.80 | 0.00 | - | 1 | 68 | 49.33% |
| GS240621C00240000 | 2023-05-17 1:18PM EDT | 2024-06-21 | 100.65 | 95.20 | 100.05 | 0.00 | - | 16 | 31 | 43.13% |
| GS250117C00240000 | 2023-03-27 9:30AM EDT | 2025-01-17 | 100.42 | 110.90 | 115.55 | 0.00 | - | 3 | 3 | 47.97% |
| GS250620C00240000 | 2023-03-17 9:30AM EDT | 2025-06-20 | 101.00 | 113.00 | 121.20 | 0.00 | - | 1 | 2 | 46.91% |
| GS251219C00240000 | 2023-05-31 3:38PM EDT | 2025-12-19 | 107.25 | 103.00 | 110.00 | 0.00 | - | 2 | 2 | 34.65% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00240000 | 2023-05-25 12:40PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 131.25% |
| GS230609P00240000 | 2023-05-30 11:13AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 67.19% |
| GS230616P00240000 | 2023-05-26 10:00AM EDT | 2023-06-16 | 0.11 | 0.01 | 0.12 | 0.00 | - | 300 | 761 | 55.86% |
| GS230623P00240000 | 2023-05-12 1:37PM EDT | 2023-06-23 | 0.26 | 0.02 | 0.15 | 0.00 | - | - | 1 | 51.56% |
| GS230630P00240000 | 2023-05-18 11:29AM EDT | 2023-06-30 | 0.22 | 0.05 | 0.22 | 0.00 | - | 1 | 1 | 47.61% |
| GS230721P00240000 | 2023-05-31 3:35PM EDT | 2023-07-21 | 0.49 | 0.39 | 0.52 | 0.00 | - | 32 | 162 | 41.80% |
| GS230915P00240000 | 2023-05-31 1:00PM EDT | 2023-09-15 | 1.81 | 1.79 | 1.96 | 0.00 | - | 30 | 446 | 37.81% |
| GS231020P00240000 | 2023-05-30 1:31PM EDT | 2023-10-20 | 2.67 | 2.80 | 3.05 | 0.00 | - | 23 | 143 | 36.75% |
| GS231215P00240000 | 2023-05-23 3:38PM EDT | 2023-12-15 | 5.05 | 4.55 | 4.85 | 0.00 | - | 1 | 397 | 35.63% |
| GS240119P00240000 | 2023-05-22 3:46PM EDT | 2024-01-19 | 5.90 | 5.60 | 5.90 | 0.00 | - | 2 | 905 | 34.99% |
| GS240621P00240000 | 2023-05-25 3:50PM EDT | 2024-06-21 | 9.95 | 9.20 | 10.00 | 0.00 | - | 5 | 237 | 32.85% |
| GS250117P00240000 | 2023-05-24 9:34AM EDT | 2025-01-17 | 14.95 | 11.25 | 16.35 | 0.00 | - | 2 | 139 | 32.62% |
| GS250620P00240000 | 2023-05-22 11:13AM EDT | 2025-06-20 | 16.93 | 12.00 | 21.00 | 0.00 | - | 1 | 3 | 32.82% |
| GS251219P00240000 | 2023-05-31 9:30AM EDT | 2025-12-19 | 18.46 | 15.10 | 23.90 | 0.00 | - | 4 | 117 | 31.46% |
© 2023 Yahoo. All rights reserved.