GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 178.82 | 0.00 | - | - | 1 | 155.00 | 0.22 | 0.00 | - | 1 | 144 |
| - | - | - | - | - | 160.00 | 0.21 | +0.01 | +5.00% | 3 | 109 |
| - | - | - | - | - | 165.00 | 0.43 | 0.00 | - | 2 | 10 |
| 167.30 | 0.00 | - | 1 | 1 | 170.00 | 0.41 | 0.00 | - | 5 | 2,001 |
| - | - | - | - | - | 175.00 | 0.63 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 180.00 | 0.77 | 0.00 | - | 7 | 15 |
| 134.92 | 0.00 | - | - | 1 | 185.00 | 0.47 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 190.00 | 0.55 | 0.00 | - | 1 | 36 |
| 147.40 | 0.00 | - | 2 | 3 | 195.00 | 2.03 | 0.00 | - | 79 | 84 |
| 129.28 | 0.00 | - | 3 | 5 | 200.00 | 0.71 | 0.00 | - | 50 | 120 |
| - | - | - | - | - | 210.00 | 0.99 | 0.00 | - | 3 | 160 |
| 110.30 | 0.00 | - | 1 | 2 | 220.00 | 0.86 | 0.00 | - | 2 | 162 |
| 107.40 | 0.00 | - | 13 | 24 | 230.00 | 1.24 | -0.55 | -30.73% | 1 | 205 |
| 91.00 | 0.00 | - | 2 | 15 | 240.00 | 1.63 | 0.00 | - | 1 | 151 |
| 82.38 | 0.00 | - | 3 | 14 | 250.00 | 2.10 | -0.20 | -8.70% | 503 | 931 |
| 72.53 | 0.00 | - | 2 | 26 | 260.00 | 2.85 | +0.09 | +3.26% | 7 | 264 |
| 72.80 | 0.00 | - | 4 | 18 | 270.00 | 3.66 | -0.39 | -9.63% | 2 | 274 |
| 64.85 | 0.00 | - | 1 | 22 | 275.00 | 4.15 | +0.10 | +2.47% | 3 | 155 |
| 54.35 | 0.00 | - | 3 | 37 | 280.00 | 4.53 | -0.47 | -9.40% | 4 | 509 |
| 56.75 | 0.00 | - | 6 | 30 | 285.00 | 7.40 | 0.00 | - | 5 | 122 |
| 54.65 | 0.00 | - | 8 | 82 | 290.00 | 5.78 | -0.77 | -11.76% | 2 | 123 |
| 47.30 | 0.00 | - | 5 | 66 | 295.00 | 9.30 | 0.00 | - | 3 | 112 |
| 41.50 | 0.00 | - | 4 | 86 | 300.00 | 7.10 | 0.00 | - | 2 | 724 |
| 32.85 | 0.00 | - | 2 | 68 | 305.00 | 12.00 | 0.00 | - | 1 | 44 |
| 30.50 | 0.00 | - | 4 | 97 | 310.00 | 13.35 | 0.00 | - | 2 | 145 |
| 34.45 | 0.00 | - | 6 | 150 | 315.00 | 14.94 | 0.00 | - | 21 | 119 |
| 31.05 | 0.00 | - | 26 | 271 | 320.00 | 12.71 | +1.21 | +10.52% | 3 | 296 |
| 26.40 | -2.70 | -9.28% | 3 | 434 | 325.00 | 14.80 | +0.95 | +6.86% | 10 | 148 |
| 24.10 | -1.75 | -6.77% | 7 | 143 | 330.00 | 16.08 | +1.25 | +8.43% | 12 | 140 |
| 20.05 | -2.80 | -12.25% | 7 | 266 | 335.00 | 18.10 | +1.35 | +8.06% | 1 | 182 |
| 18.70 | -0.89 | -4.54% | 22 | 220 | 340.00 | 20.55 | +1.60 | +8.44% | 7 | 222 |
| 16.10 | -0.95 | -5.57% | 1 | 255 | 345.00 | 22.60 | +1.45 | +6.86% | 1 | 263 |
| 14.65 | 0.00 | - | 4 | 337 | 350.00 | 25.85 | +2.50 | +10.71% | 31 | 49 |
| 8.33 | 0.00 | - | 5 | 96 | 355.00 | 26.60 | 0.00 | - | 6 | 52 |
| 8.59 | -1.63 | -15.95% | 3 | 316 | 360.00 | 39.10 | 0.00 | - | 1 | 44 |
| 7.77 | -0.68 | -8.05% | 2 | 316 | 365.00 | 41.70 | 0.00 | - | 1 | 37 |
| 6.60 | 0.00 | - | 2 | 213 | 370.00 | 47.30 | 0.00 | - | 1 | 67 |
| 5.40 | +1.44 | +36.36% | 14 | 200 | 375.00 | 38.26 | 0.00 | - | 7 | 23 |
| 4.34 | -0.11 | -2.47% | 2 | 465 | 380.00 | 40.55 | 0.00 | - | - | 1 |
| 3.65 | 0.00 | - | 9 | 113 | 385.00 | 54.55 | 0.00 | - | - | 6 |
| 2.77 | -0.11 | -3.82% | 4 | 145 | 390.00 | - | - | - | - | - |
| 1.99 | +0.49 | +32.67% | 3 | 82 | 395.00 | 47.75 | 0.00 | - | - | 7 |
| 1.55 | -0.21 | -11.93% | 22 | 337 | 400.00 | 82.14 | 0.00 | - | 3 | 0 |
| 1.36 | +0.03 | +2.26% | 7 | 56 | 405.00 | 80.67 | 0.00 | - | 2 | 1 |
| 1.00 | 0.00 | - | 11 | 64 | 410.00 | 77.54 | 0.00 | - | 4 | 4 |
| 0.85 | +0.28 | +49.12% | 3 | 94 | 415.00 | 110.82 | 0.00 | - | 1 | 0 |
| 0.91 | 0.00 | - | 2 | 49 | 420.00 | 96.27 | 0.00 | - | 37 | 2 |
| 0.56 | -0.02 | -3.45% | 3 | 74 | 425.00 | 73.65 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 1 | 2 | 430.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 1 | 1 | 435.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 1 | 8 | 440.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 10 | 16 | 445.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 3 | 450.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 21 | 22 | 460.00 | 135.46 | 0.00 | - | 4 | 0 |
| 0.61 | 0.00 | - | - | 24 | 465.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 6 | 7 | 470.00 | 133.95 | 0.00 | - | - | 0 |
| 0.68 | 0.00 | - | 2 | 9 | 480.00 | 158.21 | 0.00 | - | 2 | 1 |
| 0.50 | 0.00 | - | 3 | 8 | 490.00 | 157.30 | 0.00 | - | 4 | 0 |
| 0.43 | 0.00 | - | 2 | 10 | 500.00 | 163.64 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | - | 7 | 520.00 | 188.17 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.