GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.05 | 0.00 | - | 1 | 1 | 155.00 | 5.95 | -0.07 | -1.16% | 457 | 794 |
| - | - | - | - | - | 160.00 | 8.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 165.00 | 7.80 | 0.00 | - | - | 1 |
| 157.42 | 0.00 | - | - | 23 | 170.00 | 7.42 | -1.08 | -12.71% | 190 | 1 |
| 153.22 | 0.00 | - | 23 | 23 | 175.00 | 8.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 180.00 | 9.95 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 185.00 | 9.77 | 0.00 | - | 1 | 2 |
| 149.28 | 0.00 | - | 3 | 3 | 190.00 | 10.10 | 0.00 | - | - | 2 |
| 140.00 | +1.00 | +0.72% | 2 | 11 | 200.00 | 10.70 | -0.14 | -1.29% | 58 | 205 |
| 122.87 | 0.00 | - | - | 1 | 210.00 | 12.66 | -1.84 | -12.69% | 20 | 1 |
| - | - | - | - | - | 220.00 | 14.45 | -1.65 | -10.25% | 4 | 18 |
| 120.60 | 0.00 | - | 3 | 6 | 230.00 | 20.20 | 0.00 | - | - | 1 |
| 108.50 | 0.00 | - | 1 | 0 | 240.00 | 17.72 | -2.98 | -14.40% | 19 | 117 |
| 95.50 | 0.00 | - | 30 | 44 | 250.00 | 21.20 | 0.00 | - | 3 | 8 |
| 108.00 | 0.00 | - | 1 | 4 | 260.00 | 23.80 | 0.00 | - | 1 | 6 |
| 81.85 | 0.00 | - | 2 | 7 | 270.00 | 31.38 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 280.00 | 34.85 | 0.00 | - | 70 | 71 |
| 70.00 | 0.00 | - | 1 | 1 | 290.00 | 46.05 | 0.00 | - | 1 | 1 |
| 67.15 | 0.00 | - | 2 | 209 | 300.00 | 32.60 | 0.00 | - | 1 | 44 |
| 67.67 | 0.00 | - | 4 | 161 | 310.00 | 39.80 | 0.00 | - | 2 | 152 |
| 60.08 | 0.00 | - | 1 | 29 | 320.00 | 58.00 | 0.00 | - | - | 100 |
| 49.65 | 0.00 | - | 1 | 209 | 330.00 | 48.00 | 0.00 | - | 2 | 10 |
| 48.00 | 0.00 | - | 1 | 4 | 340.00 | - | - | - | - | - |
| 48.68 | 0.00 | - | 1 | 13 | 350.00 | - | - | - | - | - |
| 43.50 | 0.00 | - | 1 | 3 | 360.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 5 | 6 | 370.00 | - | - | - | - | - |
| 36.50 | 0.00 | - | 2 | 65 | 380.00 | - | - | - | - | - |
| 29.95 | 0.00 | - | 1 | 2 | 390.00 | - | - | - | - | - |
| 27.29 | 0.00 | - | 3 | 8 | 400.00 | 76.85 | 0.00 | - | - | 2 |
| 25.00 | +1.00 | +4.17% | 1 | 30 | 410.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 44 | 420.00 | - | - | - | - | - |
| 22.05 | 0.00 | - | 1 | 23 | 430.00 | - | - | - | - | - |
| 19.60 | 0.00 | - | 26 | 14 | 440.00 | - | - | - | - | - |
| 16.36 | -0.14 | -0.85% | 1 | 8 | 450.00 | 128.59 | 0.00 | - | 3 | 4 |
| 15.20 | 0.00 | - | 1 | 2 | 460.00 | 137.60 | 0.00 | - | - | 3 |
| 13.05 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
| 11.97 | 0.00 | - | 1 | 3 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 154.71 | 0.00 | - | - | 1 |
| 9.00 | +0.30 | +3.45% | 3 | 3 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.