GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:260.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00260000 | 2023-05-31 11:46AM EDT | 2023-06-09 | 63.65 | 74.65 | 75.95 | 0.00 | - | - | 1 | 184.08% |
| GS230616C00260000 | 2023-05-31 1:32PM EDT | 2023-06-16 | 64.90 | 75.40 | 77.05 | 0.00 | - | 1 | 2 | 94.19% |
| GS230623C00260000 | 2023-05-31 9:42AM EDT | 2023-06-23 | 67.49 | 75.05 | 77.00 | 0.00 | - | 1 | 1 | 66.75% |
| GS230721C00260000 | 2023-04-19 1:20PM EDT | 2023-07-21 | 76.35 | 66.85 | 68.25 | 0.00 | - | 6 | 16 | 0.00% |
| GS230915C00260000 | 2023-05-25 11:09AM EDT | 2023-09-15 | 67.30 | 79.25 | 80.85 | 0.00 | - | 11 | 163 | 46.30% |
| GS231020C00260000 | 2023-06-06 2:31PM EDT | 2023-10-20 | 72.53 | 80.40 | 82.05 | 0.00 | - | 2 | 26 | 42.67% |
| GS240119C00260000 | 2023-05-01 11:23AM EDT | 2024-01-19 | 93.65 | 75.70 | 77.25 | 0.00 | - | 2 | 24 | 22.54% |
| GS240621C00260000 | 2023-04-18 12:48PM EDT | 2024-06-21 | 92.06 | 83.85 | 86.30 | 0.00 | - | 4 | 9 | 30.74% |
| GS250117C00260000 | 2023-06-07 2:15PM EDT | 2025-01-17 | 97.50 | 95.45 | 99.10 | 0.00 | - | 1 | 11 | 35.59% |
| GS250620C00260000 | 2023-03-17 3:52PM EDT | 2025-06-20 | 81.47 | 100.70 | 106.35 | 0.00 | - | 6 | 25 | 36.78% |
| GS251219C00260000 | 2023-04-27 1:41PM EDT | 2025-12-19 | 108.00 | 95.10 | 102.45 | 0.00 | - | 1 | 4 | 30.53% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00260000 | 2023-06-02 3:14PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 109.38% |
| GS230616P00260000 | 2023-06-07 3:37PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.07 | 0.00 | - | 20 | 1,574 | 62.89% |
| GS230623P00260000 | 2023-05-23 10:38AM EDT | 2023-06-23 | 0.33 | 0.00 | 0.09 | 0.00 | - | 1 | 30 | 51.07% |
| GS230630P00260000 | 2023-06-08 1:34PM EDT | 2023-06-30 | 0.08 | 0.00 | 0.14 | -0.07 | -46.67% | 3 | 22 | 45.02% |
| GS230707P00260000 | 2023-06-02 10:07AM EDT | 2023-07-07 | 0.31 | 0.00 | 0.22 | 0.00 | - | 1 | 9 | 41.99% |
| GS230714P00260000 | 2023-06-02 11:02AM EDT | 2023-07-14 | 0.15 | 0.00 | 0.26 | 0.00 | - | 10 | 10 | 38.77% |
| GS230721P00260000 | 2023-06-08 1:50PM EDT | 2023-07-21 | 0.33 | 0.28 | 0.39 | +0.02 | +6.45% | 12 | 358 | 37.89% |
| GS230915P00260000 | 2023-06-08 3:50PM EDT | 2023-09-15 | 1.60 | 1.60 | 1.72 | +0.09 | +5.96% | 99 | 550 | 33.68% |
| GS231020P00260000 | 2023-06-08 11:22AM EDT | 2023-10-20 | 2.85 | 2.66 | 2.79 | +0.09 | +3.26% | 7 | 264 | 32.76% |
| GS231215P00260000 | 2023-06-08 3:47PM EDT | 2023-12-15 | 4.55 | 4.55 | 4.85 | +0.20 | +4.60% | 12 | 57 | 32.41% |
| GS240119P00260000 | 2023-06-08 1:30PM EDT | 2024-01-19 | 5.80 | 5.70 | 6.00 | +0.30 | +5.45% | 10 | 1,354 | 31.96% |
| GS240621P00260000 | 2023-06-07 2:01PM EDT | 2024-06-21 | 9.75 | 9.80 | 10.30 | 0.00 | - | 1 | 156 | 30.14% |
| GS250117P00260000 | 2023-05-31 4:00PM EDT | 2025-01-17 | 19.25 | 14.00 | 15.15 | 0.00 | - | 475 | 400 | 28.59% |
| GS250620P00260000 | 2023-05-18 11:35AM EDT | 2025-06-20 | 21.77 | 16.75 | 19.75 | 0.00 | - | 2 | 30 | 28.92% |
| GS251219P00260000 | 2023-05-18 3:41PM EDT | 2025-12-19 | 23.80 | 19.10 | 22.85 | 0.00 | - | 1 | 6 | 27.94% |
© 2023 Yahoo. All rights reserved.