GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:290.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00290000 | 2023-05-30 3:53PM EDT | 2023-06-02 | 39.81 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| GS230609C00290000 | 2023-05-15 9:34AM EDT | 2023-06-09 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230616C00290000 | 2023-05-30 3:51PM EDT | 2023-06-16 | 39.64 | 0.00 | 0.00 | 0.00 | - | 16,373 | 0 | 0.00% |
| GS230721C00290000 | 2023-06-01 11:27AM EDT | 2023-07-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS230915C00290000 | 2023-06-01 10:38AM EDT | 2023-09-15 | 38.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS231020C00290000 | 2023-06-01 10:38AM EDT | 2023-10-20 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS231215C00290000 | 2023-05-17 10:53AM EDT | 2023-12-15 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119C00290000 | 2023-05-26 9:30AM EDT | 2024-01-19 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00290000 | 2023-06-01 10:31AM EDT | 2024-06-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS250117C00290000 | 2023-05-03 2:37PM EDT | 2025-01-17 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00290000 | 2023-03-13 10:05AM EDT | 2025-06-20 | 79.65 | 76.05 | 81.95 | 0.00 | - | - | 4 | 39.72% |
| GS251219C00290000 | 2023-03-17 10:51AM EDT | 2025-12-19 | 70.00 | 85.00 | 91.15 | 0.00 | - | 1 | 1 | 40.67% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00290000 | 2023-06-01 11:10AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230609P00290000 | 2023-06-01 3:15PM EDT | 2023-06-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GS230616P00290000 | 2023-06-01 3:55PM EDT | 2023-06-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| GS230623P00290000 | 2023-06-01 3:35PM EDT | 2023-06-23 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GS230630P00290000 | 2023-06-01 2:30PM EDT | 2023-06-30 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GS230707P00290000 | 2023-06-01 3:46PM EDT | 2023-07-07 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GS230721P00290000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 3.98 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| GS230915P00290000 | 2023-06-01 1:29PM EDT | 2023-09-15 | 7.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GS231020P00290000 | 2023-06-01 11:00AM EDT | 2023-10-20 | 10.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS231215P00290000 | 2023-06-01 3:35PM EDT | 2023-12-15 | 13.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS240119P00290000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| GS240621P00290000 | 2023-05-31 12:30PM EDT | 2024-06-21 | 19.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250117P00290000 | 2023-05-31 12:43PM EDT | 2025-01-17 | 25.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250620P00290000 | 2023-03-23 3:27PM EDT | 2025-06-20 | 39.40 | 25.05 | 28.60 | 0.00 | - | 3 | 4 | 23.46% |
| GS251219P00290000 | 2023-03-17 1:37PM EDT | 2025-12-19 | 46.05 | 31.60 | 33.75 | 0.00 | - | 1 | 1 | 23.84% |
© 2023 Yahoo. All rights reserved.