The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.03 | 0.00 | - | 90 | 121 |
| - | - | - | - | - | 200.00 | 0.04 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 3 | 115 |
| - | - | - | - | - | 220.00 | 0.02 | -0.02 | -50.00% | 25 | 266 |
| - | - | - | - | - | 225.00 | 0.03 | -0.16 | -84.21% | 10 | 1 |
| - | - | - | - | - | 230.00 | 0.04 | -0.03 | -42.86% | 10 | 36 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 240.00 | 0.09 | -0.31 | -77.50% | 7 | 13 |
| - | - | - | - | - | 245.00 | 0.06 | -0.11 | -64.71% | 23 | 26 |
| - | - | - | - | - | 250.00 | 0.16 | -0.12 | -42.86% | 25 | 18 |
| - | - | - | - | - | 255.00 | 0.28 | -0.40 | -58.82% | 20 | 60 |
| - | - | - | - | - | 260.00 | 0.33 | -0.32 | -49.23% | 89 | 110 |
| - | - | - | - | - | 265.00 | 0.47 | -0.43 | -47.78% | 26 | 86 |
| - | - | - | - | - | 270.00 | 0.70 | -0.48 | -40.68% | 139 | 187 |
| - | - | - | - | - | 275.00 | 1.26 | -0.37 | -22.70% | 356 | 87 |
| 16.00 | -7.81 | -32.80% | 58 | 14 | 280.00 | 2.07 | -0.18 | -8.00% | 284 | 209 |
| - | - | - | - | - | 285.00 | 3.10 | +0.10 | +3.33% | 353 | 410 |
| - | - | - | - | - | 290.00 | 4.80 | +0.45 | +10.34% | 235 | 226 |
| 5.25 | -2.75 | -34.38% | 65 | 86 | 295.00 | 6.96 | +1.11 | +18.97% | 639 | 322 |
| 3.10 | -1.95 | -38.61% | 264 | 257 | 300.00 | 10.00 | +1.35 | +15.61% | 574 | 714 |
| 2.31 | -1.89 | -45.00% | 106 | 187 | 302.50 | 9.60 | +0.05 | +0.52% | 50 | 91 |
| 1.66 | -1.44 | -46.45% | 337 | 207 | 305.00 | 13.50 | +1.60 | +13.45% | 53 | 97 |
| 1.42 | -0.87 | -37.99% | 155 | 208 | 307.50 | 14.45 | -0.25 | -1.70% | 6 | 46 |
| 1.02 | -0.82 | -44.57% | 230 | 390 | 310.00 | 16.47 | +0.62 | +3.91% | 20 | 84 |
| 0.76 | -0.45 | -37.19% | 47 | 195 | 312.50 | 13.20 | 0.00 | - | 10 | 46 |
| 0.45 | -0.59 | -56.73% | 173 | 243 | 315.00 | 20.51 | 0.00 | - | 2 | 84 |
| 0.28 | -0.39 | -58.21% | 79 | 188 | 317.50 | 27.94 | 0.00 | - | 3 | 45 |
| 0.22 | -0.35 | -61.40% | 126 | 446 | 320.00 | 25.73 | +0.58 | +2.31% | 10 | 126 |
| 0.40 | +0.01 | +2.56% | 4 | 42 | 322.50 | 27.72 | -4.00 | -12.61% | 1 | 76 |
| 0.12 | -0.17 | -58.62% | 11 | 119 | 325.00 | 24.78 | 0.00 | - | 16 | 132 |
| 0.21 | 0.00 | - | 2 | 30 | 327.50 | 36.44 | 0.00 | - | 20 | 37 |
| 0.09 | -0.03 | -25.00% | 3 | 140 | 330.00 | 35.40 | +3.13 | +9.70% | 1 | 30 |
| 0.12 | 0.00 | - | 6 | 33 | 332.50 | 39.36 | 0.00 | - | 5 | 18 |
| 0.05 | -0.03 | -37.50% | 3 | 114 | 335.00 | 37.80 | 0.00 | - | 1 | 17 |
| 0.07 | 0.00 | - | 6 | 44 | 337.50 | 42.08 | 0.00 | - | 1 | 0 |
| 0.05 | +0.04 | +400.00% | 2 | 132 | 340.00 | 45.90 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 1 | 40 | 342.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 441 | 345.00 | 48.07 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 1 | 20 | 347.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 137 | 350.00 | 50.25 | 0.00 | - | 7 | 0 |
| 0.01 | -0.03 | -75.00% | 20 | 625 | 355.00 | 49.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 212 | 141 | 360.00 | 54.59 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 347 | 365.00 | 36.46 | 0.00 | - | 1 | 0 |
| 0.05 | +0.01 | +25.00% | 6 | 494 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 117 | 375.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 4 | 380.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 200 | 385.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 40 | 122 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 3 | 405.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 8 | 410.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 13 | 425.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
