GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:260.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00260000 | 2023-05-31 1:32PM EDT | 2023-06-16 | 64.90 | 75.00 | 77.60 | 0.00 | - | 1 | 2 | 90.63% |
| GS230623C00260000 | 2023-05-31 9:42AM EDT | 2023-06-23 | 67.49 | 74.05 | 78.40 | 0.00 | - | 1 | 1 | 61.13% |
| GS230721C00260000 | 2023-04-19 1:20PM EDT | 2023-07-21 | 76.35 | 66.85 | 68.25 | 0.00 | - | 6 | 16 | 0.00% |
| GS230915C00260000 | 2023-05-25 11:09AM EDT | 2023-09-15 | 67.30 | 77.80 | 81.95 | 0.00 | - | 11 | 163 | 48.51% |
| GS231020C00260000 | 2023-06-06 2:31PM EDT | 2023-10-20 | 72.53 | 80.40 | 82.30 | 0.00 | - | 2 | 26 | 42.46% |
| GS240119C00260000 | 2023-06-09 3:06PM EDT | 2024-01-19 | 84.66 | 84.65 | 86.80 | -8.99 | -9.60% | 1 | 24 | 40.11% |
| GS240621C00260000 | 2023-04-18 12:48PM EDT | 2024-06-21 | 92.06 | 83.85 | 86.30 | 0.00 | - | 4 | 9 | 30.27% |
| GS250117C00260000 | 2023-06-07 2:15PM EDT | 2025-01-17 | 97.50 | 95.00 | 100.05 | 0.00 | - | 1 | 11 | 36.07% |
| GS250620C00260000 | 2023-03-17 3:52PM EDT | 2025-06-20 | 81.47 | 100.70 | 106.35 | 0.00 | - | 6 | 25 | 36.54% |
| GS251219C00260000 | 2023-04-27 1:41PM EDT | 2025-12-19 | 108.00 | 95.10 | 102.45 | 0.00 | - | 1 | 4 | 30.29% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616P00260000 | 2023-06-09 2:42PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 1,574 | 66.02% |
| GS230623P00260000 | 2023-05-23 10:38AM EDT | 2023-06-23 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 51.17% |
| GS230630P00260000 | 2023-06-08 1:34PM EDT | 2023-06-30 | 0.08 | 0.00 | 0.12 | 0.00 | - | 3 | 22 | 46.48% |
| GS230707P00260000 | 2023-06-02 10:07AM EDT | 2023-07-07 | 0.31 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 41.41% |
| GS230714P00260000 | 2023-06-02 11:02AM EDT | 2023-07-14 | 0.15 | 0.01 | 0.21 | 0.00 | - | 10 | 10 | 38.87% |
| GS230721P00260000 | 2023-06-08 1:50PM EDT | 2023-07-21 | 0.33 | 0.25 | 0.40 | 0.00 | - | 12 | 358 | 39.16% |
| GS230915P00260000 | 2023-06-09 2:10PM EDT | 2023-09-15 | 1.65 | 1.52 | 1.68 | +0.05 | +3.12% | 59 | 628 | 34.00% |
| GS231020P00260000 | 2023-06-08 11:22AM EDT | 2023-10-20 | 2.85 | 2.41 | 2.71 | 0.00 | - | 7 | 257 | 32.90% |
| GS231215P00260000 | 2023-06-09 1:51PM EDT | 2023-12-15 | 4.75 | 4.15 | 4.60 | +0.20 | +4.40% | 2 | 53 | 32.17% |
| GS240119P00260000 | 2023-06-08 1:30PM EDT | 2024-01-19 | 5.80 | 5.50 | 6.00 | 0.00 | - | 10 | 1,354 | 32.23% |
| GS240621P00260000 | 2023-06-07 2:01PM EDT | 2024-06-21 | 9.75 | 9.10 | 10.40 | 0.00 | - | 1 | 156 | 30.45% |
| GS250117P00260000 | 2023-05-31 4:00PM EDT | 2025-01-17 | 19.25 | 13.55 | 15.95 | 0.00 | - | 475 | 400 | 29.42% |
| GS250620P00260000 | 2023-05-18 11:35AM EDT | 2025-06-20 | 21.77 | 15.95 | 19.70 | 0.00 | - | 2 | 30 | 29.00% |
| GS251219P00260000 | 2023-05-18 3:41PM EDT | 2025-12-19 | 23.80 | 19.05 | 22.50 | 0.00 | - | 1 | 6 | 27.82% |
© 2023 Yahoo. All rights reserved.