GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:280.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00280000 | 2023-06-07 3:17PM EDT | 2023-06-16 | 57.56 | 55.10 | 57.10 | +16.43 | +39.95% | 3 | 21 | 61.67% |
| GS230721C00280000 | 2023-05-26 10:40AM EDT | 2023-07-21 | 51.98 | 57.60 | 59.40 | 0.00 | - | 3 | 25 | 48.32% |
| GS230915C00280000 | 2023-06-01 12:26PM EDT | 2023-09-15 | 46.33 | 60.95 | 62.60 | 0.00 | - | 3 | 258 | 40.05% |
| GS231020C00280000 | 2023-06-02 10:40AM EDT | 2023-10-20 | 54.35 | 63.00 | 64.05 | 0.00 | - | 3 | 37 | 37.24% |
| GS231215C00280000 | 2023-05-01 2:45PM EDT | 2023-12-15 | 73.09 | 57.30 | 58.95 | 0.00 | - | 22 | 16 | 22.23% |
| GS240119C00280000 | 2023-05-25 1:35PM EDT | 2024-01-19 | 68.15 | 68.15 | 69.65 | +9.18 | +15.57% | 1 | 587 | 36.34% |
| GS240621C00280000 | 2023-05-31 1:38PM EDT | 2024-06-21 | 67.34 | 74.75 | 76.90 | 0.00 | - | 2 | 30 | 34.94% |
| GS250117C00280000 | 2023-05-08 3:37PM EDT | 2025-01-17 | 76.80 | 81.35 | 85.20 | 0.00 | - | 16 | 49 | 34.09% |
| GS250620C00280000 | 2023-05-17 3:21PM EDT | 2025-06-20 | 80.50 | 84.25 | 90.50 | 0.00 | - | 1 | 55 | 33.72% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00280000 | 2023-06-02 3:23PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 78.13% |
| GS230616P00280000 | 2023-06-07 12:24PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 64 | 2,396 | 51.07% |
| GS230623P00280000 | 2023-06-06 3:33PM EDT | 2023-06-23 | 0.13 | 0.03 | 0.14 | 0.00 | - | 16 | 40 | 40.14% |
| GS230630P00280000 | 2023-06-07 2:54PM EDT | 2023-06-30 | 0.15 | 0.09 | 0.22 | -0.14 | -48.28% | 15 | 106 | 35.79% |
| GS230707P00280000 | 2023-06-07 11:33AM EDT | 2023-07-07 | 0.34 | 0.14 | 0.35 | -0.12 | -26.09% | 1 | 53 | 33.79% |
| GS230714P00280000 | 2023-06-06 1:12PM EDT | 2023-07-14 | 0.67 | 0.23 | 0.54 | 0.00 | - | 5 | 14 | 32.89% |
| GS230721P00280000 | 2023-06-07 3:35PM EDT | 2023-07-21 | 0.74 | 0.72 | 0.88 | -0.43 | -36.75% | 53 | 884 | 33.29% |
| GS230915P00280000 | 2023-06-07 9:54AM EDT | 2023-09-15 | 3.65 | 2.80 | 2.99 | 0.00 | - | 1 | 2,141 | 30.14% |
| GS231020P00280000 | 2023-06-07 9:52AM EDT | 2023-10-20 | 5.00 | 4.30 | 4.50 | -0.36 | -6.72% | 5 | 512 | 29.58% |
| GS231215P00280000 | 2023-06-06 3:33PM EDT | 2023-12-15 | 7.00 | 6.75 | 7.05 | -1.15 | -14.11% | 5 | 477 | 29.33% |
| GS240119P00280000 | 2023-06-07 3:20PM EDT | 2024-01-19 | 8.12 | 8.05 | 8.60 | -1.58 | -16.29% | 24 | 2,130 | 29.23% |
| GS240621P00280000 | 2023-05-25 10:06AM EDT | 2024-06-21 | 13.00 | 12.60 | 14.05 | -5.90 | -31.22% | 2 | 326 | 28.20% |
| GS250117P00280000 | 2023-06-01 1:36PM EDT | 2025-01-17 | 24.90 | 18.30 | 19.85 | 0.00 | - | 10 | 204 | 27.09% |
| GS250620P00280000 | 2023-05-10 9:45AM EDT | 2025-06-20 | 30.00 | 21.35 | 24.65 | 0.00 | - | 1 | 76 | 27.29% |
| GS251219P00280000 | 2023-03-30 12:17PM EDT | 2025-12-19 | 34.85 | 25.25 | 29.90 | 0.00 | - | 70 | 71 | 27.50% |
© 2023 Yahoo. All rights reserved.