GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602C00250000 | 2023-05-25 11:35AM EDT | 250.00 | 70.26 | 80.10 | 83.55 | 0.00 | - | 1 | 11 | 160.40% |
| GS230602C00260000 | 2023-05-17 9:44AM EDT | 260.00 | 65.30 | 70.85 | 73.80 | 0.00 | - | 1 | 0 | 104.98% |
| GS230602C00270000 | 2023-05-25 11:22AM EDT | 270.00 | 51.00 | 60.80 | 63.45 | 0.00 | - | - | 6 | 78.32% |
| GS230602C00280000 | 2023-05-19 10:24AM EDT | 280.00 | 51.40 | 50.80 | 53.85 | 0.00 | - | 1 | 1 | 77.15% |
| GS230602C00290000 | 2023-05-17 10:36AM EDT | 290.00 | 36.70 | 41.20 | 44.00 | 0.00 | - | 19 | 19 | 71.73% |
| GS230602C00295000 | 2023-05-17 9:44AM EDT | 295.00 | 30.67 | 36.10 | 38.40 | 0.00 | - | 1 | 11 | 54.10% |
| GS230602C00297500 | 2023-05-26 2:31PM EDT | 297.50 | 33.75 | 33.90 | 35.65 | +10.45 | +44.85% | 8 | 21 | 51.76% |
| GS230602C00300000 | 2023-05-17 1:05PM EDT | 300.00 | 30.45 | 31.15 | 33.50 | 0.00 | - | 11 | 17 | 50.10% |
| GS230602C00302500 | 2023-05-16 3:18PM EDT | 302.50 | 20.35 | 28.85 | 31.60 | 0.00 | - | - | 11 | 55.76% |
| GS230602C00305000 | 2023-05-23 12:56PM EDT | 305.00 | 20.70 | 26.15 | 28.30 | 0.00 | - | 3 | 17 | 60.79% |
| GS230602C00307500 | 2023-05-17 11:09AM EDT | 307.50 | 18.80 | 23.95 | 25.95 | 0.00 | - | - | 29 | 58.47% |
| GS230602C00310000 | 2023-05-26 10:31AM EDT | 310.00 | 19.95 | 21.40 | 23.00 | +5.53 | +38.35% | 1 | 160 | 48.29% |
| GS230602C00312500 | 2023-05-25 11:25AM EDT | 312.50 | 9.85 | 19.00 | 20.80 | 0.00 | - | 6 | 60 | 47.93% |
| GS230602C00315000 | 2023-05-25 3:15PM EDT | 315.00 | 10.39 | 16.25 | 18.35 | 0.00 | - | 1 | 87 | 44.09% |
| GS230602C00317500 | 2023-05-26 1:45PM EDT | 317.50 | 13.00 | 14.30 | 15.30 | +6.60 | +103.12% | 4 | 146 | 33.28% |
| GS230602C00320000 | 2023-05-26 3:58PM EDT | 320.00 | 12.31 | 11.65 | 13.10 | +5.36 | +77.12% | 47 | 783 | 32.42% |
| GS230602C00322500 | 2023-05-26 3:29PM EDT | 322.50 | 9.35 | 9.50 | 10.50 | +4.75 | +103.26% | 428 | 774 | 26.88% |
| GS230602C00325000 | 2023-05-26 3:59PM EDT | 325.00 | 7.61 | 7.40 | 8.30 | +4.21 | +123.82% | 389 | 1,204 | 24.85% |
| GS230602C00327500 | 2023-05-26 3:56PM EDT | 327.50 | 6.00 | 5.40 | 5.85 | +3.44 | +134.38% | 259 | 167 | 20.03% |
| GS230602C00330000 | 2023-05-26 3:59PM EDT | 330.00 | 3.96 | 3.75 | 4.25 | +2.45 | +162.25% | 590 | 828 | 20.34% |
| GS230602C00332500 | 2023-05-26 3:59PM EDT | 332.50 | 2.70 | 2.39 | 2.83 | +1.67 | +162.14% | 943 | 383 | 19.78% |
| GS230602C00335000 | 2023-05-26 3:58PM EDT | 335.00 | 1.71 | 1.55 | 1.86 | +1.03 | +151.47% | 480 | 529 | 20.11% |
| GS230602C00337500 | 2023-05-26 3:59PM EDT | 337.50 | 1.16 | 1.05 | 1.23 | +0.69 | +146.81% | 622 | 230 | 20.90% |
| GS230602C00340000 | 2023-05-26 3:59PM EDT | 340.00 | 0.69 | 0.59 | 0.70 | +0.39 | +130.00% | 314 | 355 | 20.68% |
| GS230602C00342500 | 2023-05-26 3:58PM EDT | 342.50 | 0.45 | 0.37 | 0.51 | +0.24 | +114.29% | 93 | 117 | 22.41% |
| GS230602C00345000 | 2023-05-26 3:58PM EDT | 345.00 | 0.32 | 0.24 | 0.34 | +0.19 | +146.15% | 182 | 290 | 23.41% |
| GS230602C00347500 | 2023-05-26 1:33PM EDT | 347.50 | 0.15 | 0.18 | 0.29 | +0.06 | +66.67% | 13 | 19 | 25.73% |
| GS230602C00350000 | 2023-05-26 3:58PM EDT | 350.00 | 0.18 | 0.14 | 0.21 | +0.13 | +260.00% | 53 | 50 | 26.95% |
| GS230602C00352500 | 2023-05-26 3:00PM EDT | 352.50 | 0.13 | 0.09 | 0.20 | +0.13 | - | 6 | 0 | 29.54% |
| GS230602C00355000 | 2023-05-26 3:10PM EDT | 355.00 | 0.11 | 0.07 | 0.15 | +0.10 | +1,000.00% | 19 | 47 | 30.71% |
| GS230602C00357500 | 2023-05-26 3:57PM EDT | 357.50 | 0.10 | 0.07 | 0.14 | +0.10 | - | 4 | 0 | 32.91% |
| GS230602C00360000 | 2023-05-26 3:03PM EDT | 360.00 | 0.08 | 0.05 | 0.12 | +0.02 | +33.33% | 11 | 86 | 34.67% |
| GS230602C00362500 | 2023-05-26 2:19PM EDT | 362.50 | 0.07 | 0.00 | 0.12 | +0.06 | +600.00% | 35 | 6 | 37.11% |
| GS230602C00365000 | 2023-05-26 2:21PM EDT | 365.00 | 0.06 | 0.00 | 0.11 | +0.03 | +100.00% | 67 | 20 | 38.97% |
| GS230602C00370000 | 2023-05-25 12:13PM EDT | 370.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 83 | 39.26% |
| GS230602C00375000 | 2023-05-11 11:28AM EDT | 375.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 46.19% |
| GS230602C00380000 | 2023-05-25 12:07PM EDT | 380.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 25 | 50.39% |
| GS230602C00385000 | 2023-04-26 10:49AM EDT | 385.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 50.39% |
| GS230602C00390000 | 2023-05-23 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 36 | 53.32% |
| GS230602C00395000 | 2023-05-26 12:32PM EDT | 395.00 | 0.03 | 0.00 | 0.06 | +0.03 | - | 40 | 0 | 56.25% |
| GS230602C00400000 | 2023-04-18 10:46AM EDT | 400.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 58.59% |
| GS230602C00420000 | 2023-05-23 9:30AM EDT | 420.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.88% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230602P00200000 | 2023-05-26 3:39PM EDT | 200.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 13 | 102 | 146.88% |
| GS230602P00220000 | 2023-04-14 3:18PM EDT | 220.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | - | 2 | 127.34% |
| GS230602P00230000 | 2023-05-26 1:44PM EDT | 230.00 | 0.02 | 0.00 | 0.04 | +0.02 | - | 31 | 0 | 108.59% |
| GS230602P00235000 | 2023-04-18 9:41AM EDT | 235.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 3 | 104.69% |
| GS230602P00240000 | 2023-05-25 12:40PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 99.22% |
| GS230602P00245000 | 2023-05-26 12:30PM EDT | 245.00 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 27 | 10 | 101.17% |
| GS230602P00250000 | 2023-05-26 12:30PM EDT | 250.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 36 | 12 | 85.94% |
| GS230602P00255000 | 2023-05-12 1:39PM EDT | 255.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 2 | 82.03% |
| GS230602P00260000 | 2023-05-25 3:55PM EDT | 260.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 41 | 78.91% |
| GS230602P00265000 | 2023-05-25 1:00PM EDT | 265.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 30 | 66 | 78.91% |
| GS230602P00270000 | 2023-05-26 10:32AM EDT | 270.00 | 0.05 | 0.00 | 0.07 | -0.05 | -50.00% | 10 | 156 | 67.97% |
| GS230602P00275000 | 2023-05-26 1:13PM EDT | 275.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 36 | 134 | 65.04% |
| GS230602P00280000 | 2023-05-26 12:30PM EDT | 280.00 | 0.06 | 0.02 | 0.07 | -0.05 | -45.45% | 85 | 127 | 58.79% |
| GS230602P00282500 | 2023-05-25 10:02AM EDT | 282.50 | 0.14 | 0.02 | 0.08 | 0.00 | - | - | 19 | 56.64% |
| GS230602P00285000 | 2023-05-26 1:14PM EDT | 285.00 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 5 | 100 | 55.66% |
| GS230602P00287500 | 2023-05-26 9:42AM EDT | 287.50 | 0.12 | 0.03 | 0.10 | -0.13 | -52.00% | 1 | 1 | 52.93% |
| GS230602P00290000 | 2023-05-26 3:43PM EDT | 290.00 | 0.08 | 0.04 | 0.10 | -0.12 | -60.00% | 7 | 242 | 50.59% |
| GS230602P00292500 | 2023-05-26 1:06PM EDT | 292.50 | 0.12 | 0.05 | 0.12 | -0.22 | -64.71% | 6 | 26 | 51.47% |
| GS230602P00295000 | 2023-05-26 12:22PM EDT | 295.00 | 0.10 | 0.06 | 0.12 | -0.25 | -71.43% | 11 | 216 | 48.44% |
| GS230602P00297500 | 2023-05-26 2:28PM EDT | 297.50 | 0.14 | 0.08 | 0.14 | -0.74 | -84.09% | 4 | 101 | 46.58% |
| GS230602P00300000 | 2023-05-26 3:58PM EDT | 300.00 | 0.15 | 0.13 | 0.15 | -0.39 | -72.22% | 127 | 293 | 44.04% |
| GS230602P00302500 | 2023-05-26 2:19PM EDT | 302.50 | 0.22 | 0.13 | 0.21 | -0.45 | -67.16% | 10 | 66 | 43.36% |
| GS230602P00305000 | 2023-05-26 3:59PM EDT | 305.00 | 0.20 | 0.15 | 0.22 | -0.70 | -77.78% | 57 | 226 | 40.48% |
| GS230602P00307500 | 2023-05-26 3:44PM EDT | 307.50 | 0.30 | 0.23 | 0.33 | -0.97 | -76.38% | 30 | 156 | 40.33% |
| GS230602P00310000 | 2023-05-26 3:58PM EDT | 310.00 | 0.38 | 0.28 | 0.39 | -0.96 | -71.64% | 62 | 333 | 38.23% |
| GS230602P00312500 | 2023-05-26 3:57PM EDT | 312.50 | 0.44 | 0.38 | 0.49 | -1.27 | -74.27% | 102 | 83 | 36.57% |
| GS230602P00315000 | 2023-05-26 3:59PM EDT | 315.00 | 0.61 | 0.52 | 0.64 | -1.59 | -72.27% | 101 | 426 | 35.25% |
| GS230602P00317500 | 2023-05-26 3:59PM EDT | 317.50 | 0.80 | 0.73 | 0.87 | -2.14 | -72.79% | 111 | 190 | 34.28% |
| GS230602P00320000 | 2023-05-26 3:58PM EDT | 320.00 | 1.02 | 0.96 | 1.20 | -2.83 | -73.51% | 531 | 828 | 33.57% |
| GS230602P00322500 | 2023-05-26 3:41PM EDT | 322.50 | 1.60 | 1.37 | 1.66 | -3.46 | -68.38% | 163 | 112 | 33.08% |
| GS230602P00325000 | 2023-05-26 3:55PM EDT | 325.00 | 1.95 | 1.91 | 2.32 | -4.15 | -68.03% | 683 | 224 | 33.08% |
| GS230602P00327500 | 2023-05-26 3:49PM EDT | 327.50 | 2.85 | 2.71 | 3.15 | -5.30 | -65.03% | 105 | 94 | 33.06% |
| GS230602P00330000 | 2023-05-26 3:54PM EDT | 330.00 | 3.80 | 3.70 | 4.25 | -5.27 | -58.10% | 116 | 206 | 33.61% |
| GS230602P00332500 | 2023-05-26 3:58PM EDT | 332.50 | 5.12 | 5.10 | 5.60 | -6.93 | -57.51% | 30 | 38 | 34.50% |
| GS230602P00335000 | 2023-05-26 1:00PM EDT | 335.00 | 7.56 | 6.70 | 7.25 | -6.75 | -47.17% | 48 | 48 | 36.16% |
| GS230602P00337500 | 2023-05-19 11:02AM EDT | 337.50 | 10.25 | 8.60 | 9.40 | 0.00 | - | 1 | 1 | 40.16% |
| GS230602P00340000 | 2023-05-26 12:56PM EDT | 340.00 | 11.75 | 10.40 | 11.50 | -5.55 | -32.08% | 1 | 79 | 43.14% |
| GS230602P00345000 | 2023-05-18 10:08AM EDT | 345.00 | 19.61 | 15.20 | 16.45 | 0.00 | - | 1 | 13 | 53.20% |
| GS230602P00350000 | 2023-05-09 10:55AM EDT | 350.00 | 26.31 | 18.90 | 21.30 | 0.00 | - | 2 | 19 | 51.06% |
| GS230602P00355000 | 2023-05-22 12:01PM EDT | 355.00 | 31.20 | 23.75 | 26.25 | 0.00 | - | 2 | 2 | 58.18% |
| GS230602P00360000 | 2023-04-25 1:19PM EDT | 360.00 | 23.92 | 37.60 | 39.30 | 0.00 | - | 2 | 3 | 134.13% |
| GS230602P00365000 | 2023-04-24 3:42PM EDT | 365.00 | 22.98 | 46.70 | 48.30 | 0.00 | - | - | 1 | 172.27% |
| GS230602P00370000 | 2023-04-24 3:39PM EDT | 370.00 | 27.19 | 51.60 | 53.30 | 0.00 | - | 1 | 77 | 181.52% |
| GS230602P00375000 | 2023-05-08 3:50PM EDT | 375.00 | 49.34 | 43.35 | 46.30 | 0.00 | - | 1 | 80 | 84.52% |
| GS230602P00380000 | 2023-04-24 3:32PM EDT | 380.00 | 36.18 | 61.45 | 63.25 | 0.00 | - | - | 1 | 198.93% |
| GS230602P00385000 | 2023-04-17 3:13PM EDT | 385.00 | 45.22 | 53.65 | 58.15 | 0.00 | - | - | 6 | 110.66% |
| GS230602P00390000 | 2023-05-26 9:49AM EDT | 390.00 | 65.80 | 57.95 | 62.45 | +3.85 | +6.21% | 7 | 291 | 108.30% |
| GS230602P00395000 | 2023-04-17 3:36PM EDT | 395.00 | 55.72 | 64.05 | 68.00 | 0.00 | - | - | 112 | 124.90% |
| GS230602P00410000 | 2023-04-21 2:05PM EDT | 410.00 | 69.75 | 82.05 | 86.55 | 0.00 | - | 4 | 2 | 178.81% |
| GS230602P00420000 | 2023-05-08 3:50PM EDT | 420.00 | 94.13 | 86.75 | 92.05 | 0.00 | - | 1 | 2 | 128.32% |
| GS230602P00430000 | 2023-05-02 12:47PM EDT | 430.00 | 98.60 | 97.75 | 102.25 | 0.00 | - | 1 | 1 | 149.15% |
| GS230602P00440000 | 2023-04-19 9:54AM EDT | 440.00 | 106.10 | 112.20 | 118.30 | 0.00 | - | 166 | 0 | 224.66% |
| GS230602P00450000 | 2023-05-17 2:54PM EDT | 450.00 | 121.79 | 116.70 | 122.05 | 0.00 | - | 1 | 1 | 155.71% |
| GS230602P00460000 | 2023-04-17 2:22PM EDT | 460.00 | 121.47 | 127.35 | 135.35 | 0.00 | - | - | 0 | 199.56% |
© 2023 Yahoo. All rights reserved.