GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:380.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00380000 | 2023-05-25 12:07PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 104.69% |
| GS230609C00380000 | 2023-06-01 10:39AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 10 | 41.41% |
| GS230616C00380000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 36 | 3,038 | 32.03% |
| GS230721C00380000 | 2023-06-02 3:31PM EDT | 2023-07-21 | 0.31 | 0.28 | 0.33 | +0.09 | +40.91% | 66 | 657 | 22.85% |
| GS230915C00380000 | 2023-06-02 11:59AM EDT | 2023-09-15 | 1.50 | 1.34 | 1.46 | +0.45 | +42.86% | 4 | 1,490 | 21.23% |
| GS231020C00380000 | 2023-06-02 10:25AM EDT | 2023-10-20 | 3.04 | 2.70 | 2.89 | +0.20 | +7.04% | 61 | 250 | 22.13% |
| GS231215C00380000 | 2023-06-02 11:14AM EDT | 2023-12-15 | 5.75 | 5.10 | 5.50 | +1.25 | +27.78% | 1 | 156 | 23.13% |
| GS240119C00380000 | 2023-06-02 3:11PM EDT | 2024-01-19 | 7.17 | 7.00 | 7.35 | +0.85 | +13.45% | 10 | 1,348 | 23.79% |
| GS240621C00380000 | 2023-06-01 11:02AM EDT | 2024-06-21 | 12.75 | 13.10 | 14.05 | 0.00 | - | 1 | 0 | 24.57% |
| GS250117C00380000 | 2023-05-17 12:00PM EDT | 2025-01-17 | 24.71 | 20.80 | 23.70 | 0.00 | - | 3 | 121 | 26.12% |
| GS251219C00380000 | 2023-06-02 9:50AM EDT | 2025-12-19 | 32.50 | 30.90 | 34.40 | +1.70 | +5.52% | 1 | 66 | 26.22% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00380000 | 2023-05-31 9:43AM EDT | 2023-06-02 | 53.30 | 55.75 | 57.10 | 0.00 | - | - | 0 | 130.47% |
| GS230616P00380000 | 2023-06-02 3:17PM EDT | 2023-06-16 | 56.65 | 55.60 | 57.05 | -6.80 | -10.72% | 114 | 28 | 47.95% |
| GS230721P00380000 | 2023-05-31 2:51PM EDT | 2023-07-21 | 56.55 | 55.60 | 57.20 | 0.00 | - | 851 | 0 | 27.37% |
| GS230915P00380000 | 2023-06-01 3:28PM EDT | 2023-09-15 | 62.76 | 55.10 | 57.85 | 0.00 | - | 860 | 379 | 21.41% |
| GS231020P00380000 | 2023-02-28 2:29PM EDT | 2023-10-20 | 40.55 | 62.05 | 63.85 | 0.00 | - | - | 1 | 30.79% |
| GS231215P00380000 | 2023-05-02 2:23PM EDT | 2023-12-15 | 54.62 | 63.05 | 65.45 | 0.00 | - | 2 | 156 | 28.22% |
| GS240119P00380000 | 2023-05-30 9:46AM EDT | 2024-01-19 | 57.40 | 57.10 | 59.35 | 0.00 | - | 1 | 470 | 17.48% |
| GS240621P00380000 | 2023-06-01 12:49PM EDT | 2024-06-21 | 66.45 | 60.40 | 62.95 | 0.00 | - | 10 | 47 | 17.72% |
| GS250117P00380000 | 2023-05-11 11:24AM EDT | 2025-01-17 | 74.90 | 66.20 | 69.45 | 0.00 | - | 3 | 275 | 19.15% |
© 2023 Yahoo. All rights reserved.