GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.00 | 0.00 | - | - | 5 | 155.00 | 0.02 | 0.00 | - | 1 | 315 |
| - | - | - | - | - | 160.00 | 0.03 | 0.00 | - | 1 | 136 |
| - | - | - | - | - | 165.00 | 0.02 | +0.01 | +100.00% | 1 | 77 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 50 | 76 |
| - | - | - | - | - | 175.00 | 0.03 | 0.00 | - | 2 | 94 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 50 | 95 |
| - | - | - | - | - | 185.00 | 0.04 | 0.00 | - | 2 | 136 |
| - | - | - | - | - | 190.00 | 0.06 | 0.00 | - | 2 | 269 |
| - | - | - | - | - | 195.00 | 0.20 | 0.00 | - | 1 | 49 |
| 144.02 | 0.00 | - | 1 | 4 | 200.00 | 0.03 | 0.00 | - | 4 | 148 |
| - | - | - | - | - | 205.00 | 0.17 | 0.00 | - | 5 | 19 |
| 161.40 | 0.00 | - | 2 | 2 | 210.00 | 0.06 | 0.00 | - | 12 | 150 |
| - | - | - | - | - | 215.00 | 0.31 | 0.00 | - | 2 | 4 |
| 121.50 | 0.00 | - | 1 | 1 | 220.00 | 0.19 | 0.00 | - | 20 | 577 |
| - | - | - | - | - | 225.00 | 0.08 | 0.00 | - | 2 | 19 |
| 122.00 | 0.00 | - | - | 1 | 230.00 | 0.06 | -0.06 | -50.00% | 1 | 347 |
| 109.14 | 0.00 | - | - | 1 | 235.00 | 0.14 | 0.00 | - | 1 | 40 |
| 93.19 | 0.00 | - | 1 | 0 | 240.00 | 0.31 | 0.00 | - | 35 | 191 |
| - | - | - | - | - | 245.00 | 0.19 | -0.06 | -24.00% | 11 | 77 |
| 74.10 | 0.00 | - | 2 | 10 | 250.00 | 0.25 | +0.04 | +19.05% | 2 | 286 |
| 67.65 | 0.00 | - | - | 3 | 255.00 | 0.25 | 0.00 | - | 1 | 302 |
| 76.35 | 0.00 | - | 6 | 16 | 260.00 | 0.33 | +0.02 | +6.45% | 12 | 358 |
| 62.70 | 0.00 | - | 1 | 1 | 265.00 | 0.44 | -0.15 | -25.42% | 85 | 127 |
| 54.92 | 0.00 | - | 110 | 80 | 270.00 | 0.54 | +0.04 | +8.00% | 116 | 1,125 |
| 52.20 | 0.00 | - | 5 | 5 | 275.00 | 0.60 | 0.00 | - | 7 | 364 |
| 51.98 | 0.00 | - | 3 | 25 | 280.00 | 0.79 | +0.05 | +6.76% | 121 | 855 |
| 41.35 | 0.00 | - | 10 | 52 | 285.00 | 1.03 | +0.09 | +9.57% | 37 | 524 |
| 37.25 | 0.00 | - | 24 | 82 | 290.00 | 1.25 | +0.02 | +1.63% | 64 | 916 |
| 37.50 | 0.00 | - | 3 | 71 | 295.00 | 1.59 | +0.12 | +8.16% | 35 | 918 |
| 41.05 | 0.00 | - | 1 | 184 | 300.00 | 1.99 | +0.07 | +3.65% | 66 | 1,101 |
| 35.20 | 0.00 | - | 8 | 419 | 305.00 | 2.60 | +0.19 | +7.88% | 21 | 495 |
| 31.00 | 0.00 | - | 31 | 212 | 310.00 | 3.20 | +0.15 | +4.92% | 76 | 764 |
| 19.64 | 0.00 | - | 2 | 368 | 315.00 | 3.85 | +0.08 | +2.12% | 53 | 895 |
| 23.05 | 0.00 | - | 52 | 1,243 | 320.00 | 4.90 | +0.13 | +2.73% | 37 | 1,333 |
| 18.80 | -0.34 | -1.78% | 217 | 1,274 | 325.00 | 6.17 | +0.06 | +0.98% | 399 | 613 |
| 15.05 | -0.85 | -5.35% | 26 | 848 | 330.00 | 7.61 | +0.24 | +3.26% | 29 | 664 |
| 12.00 | -0.70 | -5.51% | 108 | 813 | 335.00 | 9.50 | +0.07 | +0.74% | 84 | 537 |
| 9.45 | -0.20 | -2.07% | 301 | 1,148 | 340.00 | 12.90 | +1.30 | +11.21% | 4 | 537 |
| 7.07 | -0.20 | -2.75% | 413 | 629 | 345.00 | 14.35 | +0.10 | +0.70% | 41 | 393 |
| 4.88 | -0.33 | -6.33% | 105 | 1,080 | 350.00 | 16.80 | 0.00 | - | 12 | 656 |
| 3.53 | -0.19 | -5.11% | 41 | 1,169 | 355.00 | 22.70 | +0.05 | +0.22% | 3 | 353 |
| 2.32 | -0.23 | -9.02% | 87 | 11,723 | 360.00 | 25.35 | +1.68 | +7.10% | 1 | 48 |
| 1.62 | -0.27 | -14.29% | 69 | 2,104 | 365.00 | 48.65 | 0.00 | - | 80 | 20 |
| 1.09 | -0.11 | -9.17% | 69 | 692 | 370.00 | 32.69 | 0.00 | - | 1 | 2 |
| 0.51 | -0.33 | -39.29% | 35 | 1,659 | 375.00 | 58.70 | 0.00 | - | 380 | 0 |
| 0.49 | -0.03 | -5.77% | 4 | 607 | 380.00 | 56.55 | 0.00 | - | 851 | 0 |
| 0.30 | +0.09 | +42.86% | 10 | 714 | 385.00 | 62.05 | 0.00 | - | 2 | 1 |
| 0.14 | 0.00 | - | 10 | 418 | 390.00 | 70.40 | 0.00 | - | 61 | 2 |
| 0.16 | +0.05 | +45.45% | 2 | 193 | 395.00 | 75.70 | 0.00 | - | 22 | 0 |
| 0.12 | 0.00 | - | 10 | 758 | 400.00 | 77.53 | 0.00 | - | 4,526 | 0 |
| 0.09 | 0.00 | - | 1 | 124 | 405.00 | 82.41 | 0.00 | - | 3,145 | 0 |
| 0.10 | 0.00 | - | 1 | 203 | 410.00 | 87.43 | 0.00 | - | 10,610 | 0 |
| 0.07 | 0.00 | - | 3 | 76 | 415.00 | 75.80 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 254 | 420.00 | 64.25 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 1 | 183 | 425.00 | 65.39 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 116 | 195 | 430.00 | 106.30 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 115 | 435.00 | 87.90 | 0.00 | - | 18 | 0 |
| 0.07 | 0.00 | - | 116 | 186 | 440.00 | 108.02 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 105 | 445.00 | 110.31 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 9 | 88 | 450.00 | 126.28 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1 | 52 | 455.00 | 131.25 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 9 | 99 | 460.00 | 136.08 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 68 | 465.00 | 141.08 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 186 | 470.00 | 146.10 | 0.00 | - | 102 | 0 |
| 0.34 | 0.00 | - | 18 | 69 | 475.00 | 136.17 | 0.00 | - | 164 | 0 |
| 0.37 | 0.00 | - | 10 | 61 | 480.00 | 140.75 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 91 | 485.00 | 145.95 | 0.00 | - | 650 | 0 |
| 0.03 | 0.00 | - | 20 | 30 | 490.00 | 157.84 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 170 | 500.00 | 163.11 | 0.00 | - | 10 | 0 |
| 0.32 | 0.00 | - | 5 | 5 | 520.00 | 184.62 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 2 | 1 | 540.00 | 195.64 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 1 | 560.00 | 235.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 142 | 580.00 | 255.37 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.