GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Calls
June 9, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 230.00 | 0.03 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 235.00 | 0.02 | +0.02 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.02 | 0.00 | - | 12 | 15 |
| - | - | - | - | - | 245.00 | 0.03 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 250.00 | 0.02 | -0.01 | -33.33% | 1 | 2 |
| 63.65 | +63.65 | - | - | 1 | 260.00 | 0.01 | -0.02 | -66.67% | 2 | 17 |
| 53.00 | +53.00 | - | - | 1 | 265.00 | 0.02 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 270.00 | 0.01 | -0.02 | -66.67% | 4 | 43 |
| - | - | - | - | - | 275.00 | 0.01 | -0.04 | -80.00% | 4 | 52 |
| - | - | - | - | - | 280.00 | 0.01 | -0.04 | -80.00% | 10 | 93 |
| - | - | - | - | - | 282.50 | 0.03 | +0.03 | - | 12 | 2 |
| - | - | - | - | - | 285.00 | 0.03 | -0.08 | -72.73% | 2 | 115 |
| - | - | - | - | - | 287.50 | 0.03 | +0.03 | - | 5 | 63 |
| 31.20 | 0.00 | - | - | 1 | 290.00 | 0.05 | -0.07 | -58.33% | 53 | 214 |
| - | - | - | - | - | 292.50 | 0.17 | -0.05 | -22.73% | 5 | 35 |
| - | - | - | - | - | 295.00 | 0.09 | -0.22 | -70.97% | 280 | 144 |
| 28.15 | +28.15 | - | - | 0 | 297.50 | 0.10 | -0.28 | -73.68% | 23 | 87 |
| 22.10 | +22.10 | - | 30 | 30 | 300.00 | 0.13 | -0.42 | -76.36% | 339 | 925 |
| 19.60 | 0.00 | - | - | 0 | 302.50 | 0.18 | -0.58 | -76.32% | 44 | 118 |
| 21.10 | 0.00 | - | 1 | 0 | 305.00 | 0.22 | -0.84 | -79.25% | 318 | 215 |
| 16.85 | 0.00 | - | - | 0 | 307.50 | 0.37 | -1.05 | -73.94% | 29 | 130 |
| 14.10 | +5.21 | +58.61% | 18 | 21 | 310.00 | 0.45 | -1.40 | -75.68% | 129 | 229 |
| 10.60 | +3.70 | +53.62% | 1 | 16 | 312.50 | 0.62 | -1.89 | -75.30% | 233 | 333 |
| 9.74 | +4.64 | +90.98% | 94 | 86 | 315.00 | 1.02 | -2.48 | -70.86% | 205 | 557 |
| 8.50 | +4.70 | +123.68% | 100 | 229 | 317.50 | 1.37 | -3.29 | -70.60% | 493 | 282 |
| 5.90 | +3.41 | +136.95% | 467 | 427 | 320.00 | 1.97 | -3.88 | -66.32% | 868 | 291 |
| 4.30 | +2.65 | +160.61% | 353 | 330 | 322.50 | 2.78 | -3.17 | -53.28% | 314 | 133 |
| 2.90 | +1.85 | +176.19% | 1,160 | 438 | 325.00 | 3.99 | -5.76 | -59.08% | 212 | 267 |
| 1.90 | +1.15 | +153.33% | 612 | 513 | 327.50 | 5.40 | -4.70 | -46.53% | 15 | 247 |
| 1.16 | +0.74 | +176.19% | 2,005 | 700 | 330.00 | 7.44 | -6.04 | -44.81% | 60 | 161 |
| 0.69 | +0.28 | +68.29% | 871 | 799 | 332.50 | 8.14 | -6.66 | -45.00% | 53 | 43 |
| 0.41 | +0.25 | +156.25% | 612 | 468 | 335.00 | 10.55 | 0.00 | - | 1 | 11 |
| 0.25 | +0.09 | +56.25% | 180 | 109 | 337.50 | 19.45 | 0.00 | - | 5 | 0 |
| 0.14 | +0.04 | +40.00% | 162 | 397 | 340.00 | 18.55 | -3.96 | -17.59% | 8 | 2 |
| 0.10 | +0.01 | +11.11% | 25 | 183 | 342.50 | 25.00 | +25.00 | - | - | 0 |
| 0.07 | +0.01 | +16.67% | 89 | 144 | 345.00 | 21.50 | 0.00 | - | 2 | 0 |
| 0.07 | +0.02 | +40.00% | 2 | 57 | 347.50 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 108 | 285 | 350.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 16 | 102 | 352.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 18 | 67 | 355.00 | 26.66 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 2 | 8 | 357.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 12 | 90 | 360.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 11 | 365.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 17 | 370.00 | 43.25 | 0.00 | - | - | 0 |
| 0.03 | +0.03 | - | - | 10 | 372.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 3 | 375.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 10 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 390.00 | 70.41 | 0.00 | - | - | 0 |
| 0.01 | +0.01 | - | - | 1 | 400.00 | - | - | - | - | - |
| 0.02 | +0.02 | - | - | 10 | 405.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 605 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 440.00 | 120.23 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.