GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.63 | 0.00 | - | 1 | 0 | 145.00 | 0.03 | 0.00 | - | 21 | 1,488 |
| 180.00 | 0.00 | - | 3 | 1 | 150.00 | 0.03 | 0.00 | - | 2 | 5,734 |
| 197.55 | 0.00 | - | 2 | 0 | 155.00 | 0.03 | 0.00 | - | 34 | 309 |
| 192.55 | 0.00 | - | 5 | 0 | 160.00 | 0.01 | 0.00 | - | 40 | 419 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 52 | 236 |
| 148.00 | 0.00 | - | - | 1 | 170.00 | 0.03 | 0.00 | - | 44 | 213 |
| 183.02 | 0.00 | - | 1 | 0 | 175.00 | 0.02 | 0.00 | - | 2 | 246 |
| 122.90 | 0.00 | - | - | 1 | 180.00 | 0.02 | 0.00 | - | 20 | 875 |
| 102.85 | 0.00 | - | 6 | 6 | 185.00 | 0.01 | 0.00 | - | 15 | 550 |
| 139.80 | 0.00 | - | 3 | 0 | 190.00 | 0.02 | 0.00 | - | 28 | 396 |
| 134.70 | 0.00 | - | 4 | 0 | 195.00 | 0.01 | 0.00 | - | 3 | 1,095 |
| 123.80 | 0.00 | - | 5 | 6 | 200.00 | 0.01 | 0.00 | - | 9 | 830 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 68 | 138 |
| 115.95 | 0.00 | - | 2 | 2 | 210.00 | 0.02 | 0.00 | - | 1 | 349 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 10 | 449 |
| 110.50 | 0.00 | - | 2 | 0 | 220.00 | 0.02 | 0.00 | - | 10 | 1,457 |
| - | - | - | - | - | 225.00 | 0.04 | 0.00 | - | 4 | 81 |
| 95.47 | 0.00 | - | 2 | 2 | 230.00 | 0.01 | -0.01 | -50.00% | 9 | 520 |
| 88.60 | 0.00 | - | - | 2 | 235.00 | 0.02 | 0.00 | - | 9 | 594 |
| 88.45 | 0.00 | - | 630 | 0 | 240.00 | 0.02 | 0.00 | - | 5 | 766 |
| 84.90 | 0.00 | - | 2 | 0 | 245.00 | 0.10 | 0.00 | - | 6 | 352 |
| 78.90 | 0.00 | - | 660 | 0 | 250.00 | 0.03 | -0.02 | -40.00% | 2 | 2,283 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 5 | 138 |
| 64.90 | 0.00 | - | 1 | 2 | 260.00 | 0.04 | 0.00 | - | 1 | 1,569 |
| 64.50 | 0.00 | - | 61 | 0 | 265.00 | 0.05 | -0.01 | -16.67% | 20 | 373 |
| 59.15 | 0.00 | - | 667 | 0 | 270.00 | 0.06 | -0.02 | -25.00% | 29 | 2,008 |
| 55.60 | 0.00 | - | 59 | 0 | 275.00 | 0.08 | -0.02 | -20.00% | 2 | 482 |
| 41.13 | 0.00 | - | 1 | 21 | 280.00 | 0.09 | -0.03 | -25.00% | 90 | 2,564 |
| 44.65 | 0.00 | - | 59 | 0 | 285.00 | 0.14 | -0.03 | -17.65% | 20 | 790 |
| 34.91 | 0.00 | - | 1 | 18 | 290.00 | 0.20 | -0.03 | -13.04% | 29 | 3,469 |
| 28.45 | 0.00 | - | 1 | 1 | 295.00 | 0.25 | -0.10 | -28.57% | 8 | 573 |
| 24.45 | 0.00 | - | 2 | 81 | 300.00 | 0.56 | -0.01 | -1.75% | 356 | 3,960 |
| 18.20 | 0.00 | - | 14 | 14 | 302.50 | 0.65 | -0.08 | -10.96% | 8 | 126 |
| 15.80 | 0.00 | - | 4 | 6 | 305.00 | 0.85 | -0.07 | -7.61% | 309 | 692 |
| 13.15 | 0.00 | - | 1 | 11 | 307.50 | 1.17 | +0.12 | +11.43% | 106 | 105 |
| 15.51 | 0.00 | - | 32 | 781 | 310.00 | 1.42 | -0.05 | -3.40% | 19 | 1,690 |
| 13.60 | 0.00 | - | 3 | 47 | 312.50 | 1.64 | -0.17 | -9.39% | 6 | 179 |
| 10.70 | +3.15 | +41.72% | 9 | 340 | 315.00 | 2.65 | +0.20 | +8.16% | 83 | 1,165 |
| 7.61 | -1.99 | -20.73% | 20 | 184 | 317.50 | 3.45 | +0.59 | +20.63% | 120 | 288 |
| 6.20 | -1.65 | -21.02% | 171 | 3,060 | 320.00 | 4.30 | +0.70 | +19.44% | 514 | 3,914 |
| 4.75 | -1.05 | -18.10% | 202 | 340 | 322.50 | 5.55 | +1.10 | +24.72% | 255 | 738 |
| 3.60 | -0.90 | -20.00% | 463 | 1,429 | 325.00 | 6.20 | +0.55 | +9.73% | 206 | 1,350 |
| 2.34 | -1.20 | -33.90% | 130 | 390 | 327.50 | 7.02 | +0.12 | +1.74% | 31 | 299 |
| 1.83 | -0.75 | -29.07% | 345 | 3,010 | 330.00 | 8.79 | +0.34 | +4.02% | 56 | 3,728 |
| 1.18 | -0.80 | -40.40% | 68 | 229 | 332.50 | 12.35 | +2.10 | +20.49% | 2 | 112 |
| 0.90 | -0.45 | -33.33% | 225 | 1,188 | 335.00 | 12.48 | +0.68 | +5.76% | 10 | 390 |
| 0.54 | -0.36 | -40.00% | 158 | 413 | 337.50 | 15.09 | +0.94 | +6.64% | 8 | 9 |
| 0.37 | -0.35 | -48.61% | 293 | 3,947 | 340.00 | 16.88 | +0.13 | +0.78% | 1 | 1,411 |
| 0.49 | 0.00 | - | 84 | 102 | 342.50 | 18.45 | 0.00 | - | 1 | 1 |
| 0.21 | -0.15 | -41.67% | 26 | 612 | 345.00 | 21.83 | 0.00 | - | 8 | 75 |
| 0.16 | -0.11 | -40.74% | 1 | 225 | 347.50 | 30.00 | 0.00 | - | 2 | 0 |
| 0.12 | -0.10 | -45.45% | 179 | 4,848 | 350.00 | 34.01 | 0.00 | - | 9 | 1,028 |
| 0.09 | -0.08 | -47.06% | 2 | 8 | 352.50 | 28.50 | 0.00 | - | 5 | 5 |
| 0.07 | -0.07 | -50.00% | 10 | 581 | 355.00 | 30.20 | 0.00 | - | 100 | 4 |
| 0.09 | -0.03 | -25.00% | 4 | 45 | 357.50 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 5 | 2,277 | 360.00 | 36.65 | 0.00 | - | 100 | 49 |
| 0.04 | -0.02 | -33.33% | 25 | 1,067 | 365.00 | 40.25 | 0.00 | - | 100 | 1 |
| 0.02 | -0.03 | -60.00% | 10 | 2,535 | 370.00 | 46.65 | 0.00 | - | 310 | 74 |
| 0.04 | 0.00 | - | 57 | 408 | 375.00 | 50.75 | 0.00 | - | 376 | 0 |
| 0.03 | 0.00 | - | 1 | 3,028 | 380.00 | 57.30 | +0.65 | +1.15% | 2 | 28 |
| 0.03 | 0.00 | - | 22 | 571 | 385.00 | 62.56 | 0.00 | - | 1,551 | 0 |
| 0.02 | 0.00 | - | 3 | 948 | 390.00 | 72.40 | 0.00 | - | 18 | 2 |
| 0.09 | 0.00 | - | 3 | 19 | 395.00 | 72.66 | 0.00 | - | 1,885 | 0 |
| 0.04 | 0.00 | - | 30 | 6,616 | 400.00 | 80.35 | 0.00 | - | 31 | 14 |
| 0.04 | 0.00 | - | 100 | 148 | 405.00 | 81.30 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 57 | 1,711 | 410.00 | 86.50 | 0.00 | - | 14 | 10 |
| 0.09 | 0.00 | - | 5 | 35 | 415.00 | 91.23 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 1,207 | 420.00 | 96.23 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 89 | 425.00 | 101.40 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 16 | 581 | 430.00 | 106.38 | 0.00 | - | 3 | 3 |
| 0.08 | 0.00 | - | - | 150 | 435.00 | 111.40 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 120 | 476 | 440.00 | 120.10 | 0.00 | - | 31 | 14 |
| 0.02 | 0.00 | - | 3 | 1,696 | 450.00 | 110.87 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 10 | 605 | 460.00 | 124.14 | 0.00 | - | 150 | 0 |
| 0.01 | 0.00 | - | 327 | 544 | 470.00 | 151.90 | 0.00 | - | 12 | 11 |
| 0.02 | 0.00 | - | 38 | 538 | 480.00 | 154.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 338 | 490.00 | 166.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 221 | 500.00 | 165.29 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 69 | 81 | 510.00 | 184.68 | 0.00 | - | 50 | 1 |
| 0.03 | 0.00 | - | 34 | 103 | 520.00 | 195.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 20 | 47 | 530.00 | 205.77 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 3 | 168 | 540.00 | 204.12 | 0.00 | - | 22 | 0 |
| 0.03 | 0.00 | - | 2 | 43 | 550.00 | 226.37 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 6 | 21 | 560.00 | 220.12 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 59 | 261 | 570.00 | 254.69 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 14 | 44 | 580.00 | 275.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 42 | 590.00 | 282.46 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 2 | 375 | 600.00 | 278.10 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.