GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
2 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.02 | 0.00 | - | 13 | 115 |
| - | - | - | - | - | 220.00 | 0.11 | 0.00 | - | - | 2 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 31 | 30 |
| - | - | - | - | - | 235.00 | 0.14 | 0.00 | - | - | 3 |
| - | - | - | - | - | 240.00 | 0.02 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 245.00 | 0.01 | -0.02 | -66.67% | 10 | 37 |
| 80.90 | +10.64 | +15.14% | 57 | 11 | 250.00 | 0.03 | 0.00 | - | 36 | 48 |
| - | - | - | - | - | 255.00 | 0.16 | 0.00 | - | - | 2 |
| 65.30 | 0.00 | - | 1 | 0 | 260.00 | 0.06 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 30 | 66 |
| 60.55 | +9.55 | +18.73% | 5 | 6 | 270.00 | 0.05 | 0.00 | - | 10 | 156 |
| - | - | - | - | - | 275.00 | 0.01 | -0.04 | -80.00% | 15 | 150 |
| 51.40 | 0.00 | - | 1 | 1 | 280.00 | 0.06 | 0.00 | - | 85 | 181 |
| - | - | - | - | - | 282.50 | 0.02 | -0.12 | -85.71% | 18 | 19 |
| - | - | - | - | - | 285.00 | 0.04 | -0.02 | -33.33% | 7 | 105 |
| - | - | - | - | - | 287.50 | 0.05 | -0.07 | -58.33% | 1 | 2 |
| 39.81 | +3.11 | +8.47% | 108 | 19 | 290.00 | 0.05 | -0.03 | -37.50% | 5 | 243 |
| - | - | - | - | - | 292.50 | 0.05 | -0.07 | -58.33% | 1 | 31 |
| 35.60 | +4.93 | +16.07% | 57 | 11 | 295.00 | 0.07 | -0.03 | -30.00% | 21 | 214 |
| 32.15 | -1.60 | -4.74% | 114 | 21 | 297.50 | 0.06 | -0.08 | -57.14% | 30 | 102 |
| 30.50 | +0.05 | +0.16% | 105 | 17 | 300.00 | 0.08 | -0.07 | -46.67% | 46 | 323 |
| 27.20 | +6.85 | +33.66% | 57 | 11 | 302.50 | 0.09 | -0.13 | -59.09% | 258 | 65 |
| 24.70 | +4.00 | +19.32% | 115 | 17 | 305.00 | 0.11 | -0.09 | -45.00% | 88 | 238 |
| 23.15 | +4.35 | +23.14% | 198 | 29 | 307.50 | 0.14 | -0.16 | -53.33% | 44 | 156 |
| 20.07 | +0.12 | +0.60% | 2,564 | 160 | 310.00 | 0.20 | -0.18 | -47.37% | 300 | 346 |
| 17.05 | +7.20 | +73.10% | 680 | 60 | 312.50 | 0.30 | -0.14 | -31.82% | 71 | 129 |
| 15.02 | +4.63 | +44.56% | 1,296 | 87 | 315.00 | 0.38 | -0.23 | -37.70% | 456 | 485 |
| 12.25 | -0.75 | -5.77% | 1,977 | 145 | 317.50 | 0.59 | -0.21 | -26.25% | 175 | 237 |
| 10.11 | -2.20 | -17.87% | 9,071 | 780 | 320.00 | 0.82 | -0.20 | -19.61% | 281 | 1,085 |
| 7.28 | -2.07 | -22.14% | 84 | 806 | 322.50 | 1.45 | -0.15 | -9.37% | 618 | 153 |
| 5.77 | -1.84 | -24.18% | 536 | 1,117 | 325.00 | 1.74 | -0.21 | -10.77% | 756 | 495 |
| 3.60 | -2.40 | -40.00% | 629 | 227 | 327.50 | 2.77 | -0.08 | -2.81% | 469 | 117 |
| 2.37 | -1.59 | -40.15% | 1,019 | 799 | 330.00 | 4.45 | +0.65 | +17.11% | 232 | 289 |
| 1.37 | -1.33 | -49.26% | 377 | 910 | 332.50 | 7.10 | +1.98 | +38.67% | 24 | 52 |
| 0.79 | -0.92 | -53.80% | 926 | 710 | 335.00 | 7.35 | -0.21 | -2.78% | 38 | 90 |
| 0.39 | -0.77 | -66.38% | 705 | 546 | 337.50 | 10.30 | +0.05 | +0.49% | 4 | 1 |
| 0.20 | -0.49 | -71.01% | 361 | 512 | 340.00 | 12.35 | +0.60 | +5.11% | 17 | 78 |
| 0.12 | -0.33 | -73.33% | 69 | 204 | 342.50 | - | - | - | - | - |
| 0.07 | -0.25 | -78.12% | 256 | 430 | 345.00 | 16.67 | -2.94 | -14.99% | 9 | 13 |
| 0.05 | -0.10 | -66.67% | 86 | 31 | 347.50 | - | - | - | - | - |
| 0.04 | -0.14 | -77.78% | 6 | 91 | 350.00 | 23.10 | -3.21 | -12.20% | 10 | 19 |
| 0.06 | -0.07 | -53.85% | 1 | 6 | 352.50 | - | - | - | - | - |
| 0.05 | -0.06 | -54.55% | 10 | 54 | 355.00 | 31.20 | 0.00 | - | 2 | 2 |
| 0.04 | -0.06 | -60.00% | 31 | 4 | 357.50 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 6 | 97 | 360.00 | 32.35 | +8.43 | +35.24% | 1 | 3 |
| 0.07 | 0.00 | - | 35 | 35 | 362.50 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 2 | 77 | 365.00 | 22.98 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 25 | 83 | 370.00 | 27.19 | 0.00 | - | 1 | 77 |
| 0.06 | 0.00 | - | 1 | 10 | 375.00 | 49.34 | 0.00 | - | 1 | 80 |
| 0.03 | 0.00 | - | 2 | 25 | 380.00 | 36.18 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 2 | 2 | 385.00 | 45.22 | 0.00 | - | - | 6 |
| 0.05 | 0.00 | - | 14 | 36 | 390.00 | 65.80 | 0.00 | - | 7 | 291 |
| 0.03 | 0.00 | - | 40 | 39 | 395.00 | 55.72 | 0.00 | - | - | 112 |
| 0.15 | 0.00 | - | 1 | 11 | 400.00 | - | - | - | - | - |
| - | - | - | - | - | 410.00 | 69.75 | 0.00 | - | 4 | 2 |
| 0.03 | 0.00 | - | - | 1 | 420.00 | 94.13 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 430.00 | 98.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 106.10 | 0.00 | - | 166 | 0 |
| - | - | - | - | - | 450.00 | 121.79 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 460.00 | 121.47 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.