GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 198.35 | 0.00 | - | 1 | 16 | 145.00 | 0.59 | +0.07 | +13.46% | 78 | 1,591 |
| 170.00 | 0.00 | - | 6 | 19 | 150.00 | 0.82 | 0.00 | - | 5 | 1,218 |
| 178.66 | 0.00 | - | 4 | 0 | 155.00 | 1.57 | 0.00 | - | 3 | 159 |
| 164.90 | 0.00 | - | 3 | 13 | 160.00 | 0.88 | 0.00 | - | 7 | 561 |
| 183.60 | 0.00 | - | 5 | 2 | 165.00 | 1.26 | 0.00 | - | 30 | 149 |
| 172.77 | 0.00 | - | 30 | 47 | 170.00 | 1.24 | 0.00 | - | 20 | 263 |
| 148.41 | 0.00 | - | 2 | 10 | 175.00 | 1.44 | 0.00 | - | 13 | 69 |
| 146.68 | 0.00 | - | 1 | 4 | 180.00 | 1.52 | 0.00 | - | 1 | 219 |
| 109.50 | 0.00 | - | 6 | 6 | 185.00 | 2.60 | 0.00 | - | 4 | 53 |
| 123.61 | 0.00 | - | 1 | 8 | 190.00 | 2.60 | 0.00 | - | 50 | 599 |
| 153.03 | 0.00 | - | 1 | 13 | 195.00 | 2.25 | 0.00 | - | 5 | 400 |
| 133.00 | 0.00 | - | 1 | 51 | 200.00 | 3.01 | 0.00 | - | 10 | 1,488 |
| 117.65 | 0.00 | - | 9 | 39 | 210.00 | 3.20 | 0.00 | - | 108 | 818 |
| 120.95 | 0.00 | - | 2 | 39 | 220.00 | 4.85 | 0.00 | - | 16 | 897 |
| 163.28 | 0.00 | - | 1 | 11 | 225.00 | 3.90 | -1.45 | -27.10% | 4 | 547 |
| 92.30 | 0.00 | - | 30 | 90 | 230.00 | 4.55 | -1.10 | -19.47% | 20 | 1,457 |
| 91.30 | 0.00 | - | 20 | 103 | 235.00 | 6.20 | 0.00 | - | 9 | 843 |
| 97.48 | 0.00 | - | 1 | 68 | 240.00 | 5.90 | 0.00 | - | 2 | 905 |
| 82.60 | 0.00 | - | 1 | 25 | 245.00 | 5.85 | -1.40 | -19.31% | 2 | 930 |
| 79.20 | 0.00 | - | 2 | 124 | 250.00 | 6.35 | -1.10 | -14.77% | 3 | 1,557 |
| - | - | - | - | - | 255.00 | 7.30 | -0.50 | -6.41% | 1 | 2 |
| 93.65 | 0.00 | - | 2 | 24 | 260.00 | 7.75 | -1.20 | -13.41% | 40 | 1,339 |
| - | - | - | - | - | 265.00 | 9.45 | 0.00 | - | 3 | 3 |
| 65.50 | 0.00 | - | 1 | 187 | 270.00 | 10.55 | 0.00 | - | 1 | 946 |
| - | - | - | - | - | 275.00 | 10.20 | -2.20 | -17.74% | 9 | 5 |
| 58.97 | 0.00 | - | 10 | 587 | 280.00 | 11.19 | -2.76 | -19.78% | 7 | 2,133 |
| 49.95 | -1.45 | -2.82% | 1 | 634 | 290.00 | 12.95 | -1.50 | -10.38% | 2 | 1,514 |
| 44.78 | 0.00 | - | 15 | 1,124 | 300.00 | 15.60 | -3.40 | -17.89% | 5 | 3,556 |
| 42.20 | 0.00 | - | - | 8 | 305.00 | - | - | - | - | - |
| 43.18 | +6.93 | +19.12% | 7 | 484 | 310.00 | 18.60 | -3.55 | -16.03% | 10 | 2,615 |
| 36.75 | 0.00 | - | - | 7 | 315.00 | 24.05 | 0.00 | - | - | 2 |
| 34.25 | 0.00 | - | 5 | 1,873 | 320.00 | 21.80 | -3.50 | -13.83% | 2 | 3,960 |
| 30.30 | 0.00 | - | 1 | 5 | 325.00 | - | - | - | - | - |
| 27.88 | +2.14 | +8.31% | 8 | 1,078 | 330.00 | 30.45 | 0.00 | - | 1 | 2,213 |
| 26.05 | +1.75 | +7.20% | 10 | 18 | 335.00 | 33.70 | 0.00 | - | - | 1 |
| 25.32 | +4.47 | +21.44% | 9 | 773 | 340.00 | 33.35 | 0.00 | - | 3 | 1,206 |
| 20.70 | 0.00 | - | - | 1 | 345.00 | 35.75 | 0.00 | - | - | 1 |
| 20.90 | +4.19 | +25.07% | 8 | 1,013 | 350.00 | 42.55 | 0.00 | - | 5 | 2,559 |
| 18.01 | +2.33 | +14.86% | 3 | 1 | 355.00 | 40.60 | 0.00 | - | 7 | 7 |
| 16.06 | +2.16 | +15.54% | 5 | 918 | 360.00 | 48.85 | 0.00 | - | 56 | 981 |
| 11.92 | 0.00 | - | - | 7 | 365.00 | 46.45 | 0.00 | - | 7 | 7 |
| 10.98 | +0.09 | +0.83% | 1 | 1,075 | 370.00 | 50.00 | 0.00 | - | 154 | 1,693 |
| 11.15 | +1.80 | +19.25% | 12 | 29 | 375.00 | - | - | - | - | - |
| 10.20 | +2.28 | +28.79% | 4 | 1,337 | 380.00 | 46.70 | 0.00 | - | 13 | 470 |
| 8.80 | +1.75 | +24.82% | 10 | 20 | 385.00 | - | - | - | - | - |
| 7.55 | +1.80 | +31.30% | 1 | 1,396 | 390.00 | 66.95 | 0.00 | - | 1 | 251 |
| 5.50 | +5.50 | - | 2 | 0 | 395.00 | - | - | - | - | - |
| 5.70 | +0.75 | +15.15% | 64 | 3,438 | 400.00 | 82.90 | 0.00 | - | 9 | 1,355 |
| 3.85 | 0.00 | - | 4 | 5 | 405.00 | - | - | - | - | - |
| 4.30 | +0.80 | +22.86% | 1 | 544 | 410.00 | 91.67 | 0.00 | - | 2 | 817 |
| 3.17 | +0.73 | +29.92% | 1 | 1,219 | 420.00 | 95.61 | 0.00 | - | 2 | 275 |
| 2.40 | +0.57 | +31.15% | 5 | 465 | 430.00 | 113.11 | 0.00 | - | 2 | 142 |
| 1.35 | 0.00 | - | 8 | 1,347 | 440.00 | 104.32 | 0.00 | - | 2 | 2 |
| 1.26 | +0.10 | +8.62% | 2 | 1,209 | 450.00 | 129.85 | 0.00 | - | 1 | 19 |
| 0.86 | 0.00 | - | 1 | 354 | 460.00 | 142.95 | 0.00 | - | 66 | 22 |
| 0.64 | 0.00 | - | 22 | 283 | 470.00 | 132.15 | 0.00 | - | 39 | 18 |
| 0.46 | 0.00 | - | 5 | 233 | 480.00 | 125.65 | 0.00 | - | 8 | 5 |
| 0.51 | +0.15 | +41.67% | 15 | 213 | 490.00 | 140.20 | 0.00 | - | 1 | 0 |
| 0.33 | -0.02 | -5.71% | 5 | 675 | 500.00 | 182.99 | 0.00 | - | 2 | 8 |
| 0.54 | 0.00 | - | 66 | 612 | 510.00 | 209.63 | 0.00 | - | 72 | 0 |
| 0.17 | -0.13 | -43.33% | 7 | 56 | 520.00 | 184.35 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 29 | 74 | 530.00 | 205.43 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 5 | 61 | 540.00 | 204.18 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 30 | 165 | 550.00 | 213.83 | 0.00 | - | 2 | 0 |
| 0.07 | -0.18 | -72.00% | 32 | 337 | 560.00 | 192.19 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 141 | 570.00 | 248.90 | 0.00 | - | 8 | 0 |
| 0.09 | 0.00 | - | 2 | 141 | 580.00 | 217.77 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 10 | 309 | 600.00 | 280.05 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 797 | 620.00 | 268.82 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.