GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:420.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00420000 | 2023-05-23 9:30AM EDT | 2023-06-02 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.88% |
| GS230616C00420000 | 2023-05-26 10:31AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1,272 | 42.38% |
| GS230721C00420000 | 2023-05-26 3:29PM EDT | 2023-07-21 | 0.12 | 0.07 | 0.15 | -0.01 | -7.69% | 136 | 253 | 26.81% |
| GS230915C00420000 | 2023-05-10 3:51PM EDT | 2023-09-15 | 0.49 | 0.36 | 0.48 | 0.00 | - | 100 | 485 | 22.32% |
| GS231020C00420000 | 2023-05-26 3:53PM EDT | 2023-10-20 | 0.91 | 0.85 | 0.99 | -1.65 | -64.45% | 2 | 49 | 22.15% |
| GS231215C00420000 | 2023-05-22 2:11PM EDT | 2023-12-15 | 1.67 | 1.94 | 2.11 | 0.00 | - | 9 | 109 | 22.17% |
| GS240119C00420000 | 2023-05-26 2:08PM EDT | 2024-01-19 | 3.17 | 3.00 | 3.25 | +0.73 | +29.92% | 1 | 1,219 | 22.84% |
| GS240621C00420000 | 2023-05-26 10:35AM EDT | 2024-06-21 | 7.02 | 7.05 | 7.80 | +1.37 | +24.25% | 1 | 66 | 23.29% |
| GS250117C00420000 | 2023-05-24 12:08PM EDT | 2025-01-17 | 12.17 | 14.15 | 16.00 | 0.00 | - | 1 | 183 | 24.97% |
| GS251219C00420000 | 2023-05-26 11:32AM EDT | 2025-12-19 | 24.00 | 21.50 | 27.90 | +2.91 | +13.80% | 1 | 43 | 26.21% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00420000 | 2023-05-08 3:50PM EDT | 2023-06-02 | 94.13 | 86.75 | 92.05 | 0.00 | - | 1 | 2 | 128.32% |
| GS230616P00420000 | 2023-04-25 3:40PM EDT | 2023-06-16 | 81.21 | 96.90 | 99.10 | 0.00 | - | 1 | 1 | 115.67% |
| GS230721P00420000 | 2023-03-06 12:24PM EDT | 2023-07-21 | 64.25 | 97.55 | 98.55 | 0.00 | - | 22 | 0 | 68.75% |
| GS230915P00420000 | 2023-04-19 12:29PM EDT | 2023-09-15 | 87.02 | 92.95 | 97.30 | 0.00 | - | 1 | 10 | 46.79% |
| GS231020P00420000 | 2023-05-17 10:17AM EDT | 2023-10-20 | 98.32 | 88.65 | 91.80 | 0.00 | - | 2 | 11 | 30.49% |
| GS231215P00420000 | 2023-05-11 11:46AM EDT | 2023-12-15 | 100.40 | 88.60 | 91.80 | 0.00 | - | 1 | 2 | 25.91% |
| GS240119P00420000 | 2023-05-19 12:47PM EDT | 2024-01-19 | 95.61 | 89.10 | 91.70 | 0.00 | - | 2 | 275 | 23.74% |
| GS240621P00420000 | 2023-03-01 1:55PM EDT | 2024-06-21 | 78.17 | 94.65 | 97.05 | 0.00 | - | 2 | 4 | 24.63% |
| GS250117P00420000 | 2023-03-13 10:22AM EDT | 2025-01-17 | 108.05 | 96.75 | 99.75 | 0.00 | - | 2 | 58 | 21.97% |
| GS250620P00420000 | 2023-03-13 10:20AM EDT | 2025-06-20 | 110.20 | 96.15 | 103.80 | 0.00 | - | - | 1 | 22.21% |
© 2023 Yahoo. All rights reserved.