GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:390.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00390000 | 2023-06-08 3:00PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 941 | 32.81% |
| GS230721C00390000 | 2023-06-06 3:27PM EDT | 2023-07-21 | 0.14 | 0.18 | 0.28 | 0.00 | - | 10 | 418 | 22.36% |
| GS230915C00390000 | 2023-06-07 2:37PM EDT | 2023-09-15 | 1.31 | 1.11 | 1.38 | 0.00 | - | 12 | 1,974 | 20.39% |
| GS231020C00390000 | 2023-06-08 3:31PM EDT | 2023-10-20 | 2.77 | 2.62 | 2.95 | -0.11 | -3.82% | 4 | 145 | 21.56% |
| GS231117C00390000 | 2023-06-02 10:34AM EDT | 2023-11-17 | 2.90 | 4.00 | 4.50 | 0.00 | - | 9 | 9 | 22.48% |
| GS231215C00390000 | 2023-06-08 2:07PM EDT | 2023-12-15 | 5.30 | 5.10 | 5.55 | +0.45 | +9.28% | 21 | 405 | 22.38% |
| GS240119C00390000 | 2023-06-08 3:51PM EDT | 2024-01-19 | 7.47 | 7.25 | 7.70 | +2.12 | +39.63% | 77 | 1,394 | 23.35% |
| GS240621C00390000 | 2023-06-07 12:58PM EDT | 2024-06-21 | 14.30 | 14.40 | 14.90 | 0.00 | - | 5 | 697 | 24.31% |
| GS250117C00390000 | 2023-06-05 10:18AM EDT | 2025-01-17 | 23.95 | 23.55 | 25.85 | +4.50 | +23.14% | 1 | 389 | 26.41% |
| GS250620C00390000 | 2023-06-02 3:35PM EDT | 2025-06-20 | 25.30 | 27.90 | 32.60 | 0.00 | - | 1 | 1 | 27.15% |
| GS251219C00390000 | 2023-06-06 3:02PM EDT | 2025-12-19 | 30.90 | 31.10 | 36.65 | 0.00 | - | 1 | 3 | 26.26% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00390000 | 2023-05-04 12:56PM EDT | 2023-06-09 | 70.41 | 65.55 | 67.95 | 0.00 | - | - | 0 | 304.20% |
| GS230616P00390000 | 2023-06-07 3:42PM EDT | 2023-06-16 | 52.15 | 53.50 | 55.80 | 0.00 | - | 2 | 1 | 66.65% |
| GS230707P00390000 | 2023-05-30 10:48AM EDT | 2023-07-07 | 63.55 | 53.20 | 55.85 | 0.00 | - | - | 0 | 36.85% |
| GS230721P00390000 | 2023-06-01 3:25PM EDT | 2023-07-21 | 70.40 | 53.55 | 55.85 | 0.00 | - | 61 | 2 | 30.43% |
| GS230915P00390000 | 2023-06-07 1:40PM EDT | 2023-09-15 | 55.08 | 52.65 | 55.85 | 0.00 | - | 4 | 12 | 20.21% |
| GS231117P00390000 | 2023-06-07 2:36PM EDT | 2023-11-17 | 53.90 | 53.15 | 57.00 | 0.00 | - | 10 | 5 | 18.66% |
| GS231215P00390000 | 2023-04-25 11:35AM EDT | 2023-12-15 | 53.72 | 67.75 | 70.25 | 0.00 | - | 6 | 3 | 35.26% |
| GS240119P00390000 | 2023-06-01 9:57AM EDT | 2024-01-19 | 69.25 | 55.55 | 57.65 | 0.00 | - | 4 | 251 | 16.99% |
| GS240621P00390000 | 2023-05-02 3:06PM EDT | 2024-06-21 | 67.35 | 74.70 | 77.00 | 0.00 | - | 2 | 136 | 30.36% |
| GS250117P00390000 | 2023-04-28 1:00PM EDT | 2025-01-17 | 65.75 | 69.00 | 72.60 | 0.00 | - | 2 | 330 | 21.60% |
| GS250620P00390000 | 2023-03-27 11:20AM EDT | 2025-06-20 | 89.05 | 72.45 | 76.30 | 0.00 | - | - | 1 | 21.32% |
© 2023 Yahoo. All rights reserved.