GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:370.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609C00370000 | 2023-05-08 12:21PM EDT | 2023-06-09 | 0.22 | 0.00 | 0.03 | 0.00 | - | 2 | 17 | 44.53% |
| GS230616C00370000 | 2023-06-01 3:59PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.08 | 0.00 | - | 13 | 2,535 | 32.42% |
| GS230623C00370000 | 2023-05-26 12:50PM EDT | 2023-06-23 | 0.24 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 28.13% |
| GS230630C00370000 | 2023-05-17 2:30PM EDT | 2023-06-30 | 0.42 | 0.09 | 0.18 | 0.00 | - | - | 3 | 24.73% |
| GS230721C00370000 | 2023-06-02 2:48PM EDT | 2023-07-21 | 0.64 | 0.55 | 0.61 | +0.20 | +45.45% | 16 | 711 | 22.84% |
| GS230915C00370000 | 2023-06-02 3:54PM EDT | 2023-09-15 | 2.35 | 2.31 | 2.43 | +0.59 | +33.52% | 47 | 1,075 | 21.72% |
| GS231020C00370000 | 2023-06-02 10:12AM EDT | 2023-10-20 | 4.45 | 4.20 | 4.50 | +0.65 | +17.11% | 9 | 209 | 22.99% |
| GS231117C00370000 | 2023-06-02 11:38AM EDT | 2023-11-17 | 6.50 | 6.00 | 6.80 | +6.50 | - | 1 | - | 24.59% |
| GS231215C00370000 | 2023-06-02 10:35AM EDT | 2023-12-15 | 7.90 | 7.15 | 7.60 | +1.89 | +31.45% | 4 | 180 | 23.83% |
| GS240119C00370000 | 2023-06-02 3:35PM EDT | 2024-01-19 | 9.45 | 9.35 | 9.70 | +0.78 | +9.00% | 9 | 1,057 | 24.45% |
| GS240621C00370000 | 2023-06-02 10:21AM EDT | 2024-06-21 | 17.30 | 16.45 | 17.55 | +1.50 | +9.49% | 5 | 797 | 25.57% |
| GS250117C00370000 | 2023-05-31 12:43PM EDT | 2025-01-17 | 28.31 | 26.10 | 28.30 | 0.00 | - | 2 | 100 | 27.36% |
| GS250620C00370000 | 2023-04-10 2:18PM EDT | 2025-06-20 | 37.06 | 30.60 | 35.45 | 0.00 | - | 1 | 0 | 28.30% |
| GS251219C00370000 | 2023-06-02 9:37AM EDT | 2025-12-19 | 35.00 | 34.75 | 37.90 | -1.00 | -2.78% | 1 | 6 | 26.57% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230609P00370000 | 2023-05-08 12:13PM EDT | 2023-06-09 | 43.25 | 45.60 | 47.05 | 0.00 | - | - | 0 | 72.07% |
| GS230616P00370000 | 2023-06-02 3:33PM EDT | 2023-06-16 | 46.65 | 45.85 | 46.90 | -7.30 | -13.53% | 310 | 74 | 44.29% |
| GS230721P00370000 | 2023-05-31 2:15PM EDT | 2023-07-21 | 45.00 | 45.35 | 47.20 | 0.00 | - | 830 | 1 | 24.55% |
| GS230915P00370000 | 2023-06-01 12:44PM EDT | 2023-09-15 | 52.00 | 45.45 | 47.20 | 0.00 | - | 26 | 384 | 16.61% |
| GS231020P00370000 | 2023-06-02 10:57AM EDT | 2023-10-20 | 47.30 | 46.40 | 48.75 | -1.70 | -3.47% | 1 | 66 | 18.73% |
| GS231215P00370000 | 2023-05-03 9:53AM EDT | 2023-12-15 | 46.95 | 49.30 | 51.30 | 0.00 | - | 8 | 77 | 20.11% |
| GS240119P00370000 | 2023-05-17 1:57PM EDT | 2024-01-19 | 50.00 | 49.55 | 51.15 | 0.00 | - | 154 | 1,693 | 18.30% |
| GS240621P00370000 | 2023-05-18 3:37PM EDT | 2024-06-21 | 54.97 | 53.95 | 56.00 | 0.00 | - | 12 | 133 | 18.89% |
| GS250117P00370000 | 2023-06-02 1:32PM EDT | 2025-01-17 | 60.90 | 59.80 | 62.25 | -4.05 | -6.24% | 25 | 110 | 19.50% |
© 2023 Yahoo. All rights reserved.