GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00145000 | 2023-01-10 2:37PM EDT | 145.00 | 212.63 | 226.30 | 229.55 | 0.00 | - | 1 | 0 | 900.42% |
| GS230616C00150000 | 2023-05-30 3:53PM EDT | 150.00 | 180.00 | 183.55 | 188.50 | 0.00 | - | 3 | 1 | 171.88% |
| GS230616C00155000 | 2023-02-28 4:55PM EDT | 155.00 | 197.55 | 166.70 | 168.55 | 0.00 | - | 2 | 0 | 0.00% |
| GS230616C00160000 | 2023-02-28 4:55PM EDT | 160.00 | 192.55 | 161.65 | 163.45 | 0.00 | - | 5 | 0 | 0.00% |
| GS230616C00170000 | 2023-06-01 10:31AM EDT | 170.00 | 148.00 | 164.35 | 167.50 | 0.00 | - | - | 1 | 281.01% |
| GS230616C00175000 | 2023-01-10 2:37PM EDT | 175.00 | 183.02 | 195.85 | 199.00 | 0.00 | - | 1 | 0 | 736.35% |
| GS230616C00180000 | 2022-10-03 1:13PM EDT | 180.00 | 122.90 | 170.05 | 172.00 | 0.00 | - | - | 1 | 482.93% |
| GS230616C00185000 | 2022-06-17 3:57PM EDT | 185.00 | 102.85 | 119.00 | 121.35 | 0.00 | - | 6 | 6 | 0.00% |
| GS230616C00190000 | 2023-05-30 3:41PM EDT | 190.00 | 139.80 | 144.60 | 147.55 | 0.00 | - | 3 | 0 | 151.95% |
| GS230616C00195000 | 2023-05-30 3:41PM EDT | 195.00 | 134.70 | 138.85 | 142.95 | 0.00 | - | 4 | 0 | 243.70% |
| GS230616C00200000 | 2023-05-31 3:07PM EDT | 200.00 | 123.80 | 133.85 | 138.40 | 0.00 | - | 5 | 6 | 149.41% |
| GS230616C00210000 | 2023-05-31 9:49AM EDT | 210.00 | 115.95 | 124.80 | 127.55 | 0.00 | - | 2 | 2 | 142.97% |
| GS230616C00220000 | 2023-05-30 3:57PM EDT | 220.00 | 110.50 | 114.95 | 117.55 | 0.00 | - | 4 | 0 | 137.11% |
| GS230616C00230000 | 2023-06-06 10:45AM EDT | 230.00 | 95.90 | 104.95 | 107.60 | 0.00 | - | 1 | 2 | 125.98% |
| GS230616C00235000 | 2023-04-04 2:19PM EDT | 235.00 | 88.60 | 85.60 | 89.20 | 0.00 | - | - | 2 | 0.00% |
| GS230616C00240000 | 2023-05-30 3:51PM EDT | 240.00 | 88.45 | 94.95 | 97.65 | 0.00 | - | 630 | 0 | 114.84% |
| GS230616C00245000 | 2023-05-26 11:45AM EDT | 245.00 | 84.90 | 89.05 | 93.00 | 0.00 | - | 2 | 0 | 70.31% |
| GS230616C00250000 | 2023-05-30 3:51PM EDT | 250.00 | 78.90 | 85.00 | 88.10 | 0.00 | - | 660 | 0 | 113.57% |
| GS230616C00260000 | 2023-05-31 1:32PM EDT | 260.00 | 64.90 | 75.00 | 77.60 | 0.00 | - | 1 | 2 | 90.63% |
| GS230616C00265000 | 2023-05-30 3:53PM EDT | 265.00 | 64.50 | 70.05 | 72.60 | 0.00 | - | 61 | 0 | 85.94% |
| GS230616C00270000 | 2023-05-30 3:51PM EDT | 270.00 | 59.15 | 65.10 | 67.60 | 0.00 | - | 667 | 0 | 81.05% |
| GS230616C00275000 | 2023-05-30 3:53PM EDT | 275.00 | 55.60 | 60.10 | 62.40 | 0.00 | - | 59 | 0 | 71.00% |
| GS230616C00280000 | 2023-06-09 3:12PM EDT | 280.00 | 55.08 | 55.05 | 57.65 | +1.48 | +2.76% | 1 | 20 | 69.43% |
| GS230616C00285000 | 2023-05-30 3:53PM EDT | 285.00 | 44.65 | 50.20 | 52.50 | 0.00 | - | 59 | 0 | 63.72% |
| GS230616C00290000 | 2023-06-02 1:39PM EDT | 290.00 | 34.91 | 45.50 | 47.60 | 0.00 | - | 1 | 18 | 63.43% |
| GS230616C00295000 | 2023-06-09 9:55AM EDT | 295.00 | 40.10 | 40.45 | 42.20 | +11.65 | +40.95% | 4 | 1 | 51.61% |
| GS230616C00300000 | 2023-06-07 12:32PM EDT | 300.00 | 37.51 | 35.60 | 37.15 | 0.00 | - | 4 | 71 | 61.21% |
| GS230616C00302500 | 2023-06-01 11:49AM EDT | 302.50 | 18.20 | 32.95 | 34.70 | 0.00 | - | 14 | 14 | 58.47% |
| GS230616C00305000 | 2023-06-07 10:05AM EDT | 305.00 | 24.70 | 30.65 | 32.15 | 0.00 | - | 1 | 5 | 54.37% |
| GS230616C00307500 | 2023-06-07 10:11AM EDT | 307.50 | 23.00 | 28.15 | 29.70 | 0.00 | - | 2 | 12 | 51.56% |
| GS230616C00310000 | 2023-06-09 1:32PM EDT | 310.00 | 25.20 | 25.65 | 27.25 | +0.92 | +3.79% | 1 | 790 | 48.66% |
| GS230616C00312500 | 2023-06-02 12:47PM EDT | 312.50 | 13.60 | 23.25 | 24.95 | 0.00 | - | 3 | 47 | 47.27% |
| GS230616C00315000 | 2023-06-09 3:56PM EDT | 315.00 | 21.53 | 20.80 | 22.50 | +0.58 | +2.77% | 1 | 337 | 44.09% |
| GS230616C00317500 | 2023-06-09 3:55PM EDT | 317.50 | 19.17 | 18.30 | 20.00 | +4.17 | +27.80% | 1 | 177 | 40.36% |
| GS230616C00320000 | 2023-06-09 2:12PM EDT | 320.00 | 15.45 | 16.10 | 17.00 | -0.93 | -5.68% | 4 | 2,862 | 31.86% |
| GS230616C00322500 | 2023-06-09 2:12PM EDT | 322.50 | 13.15 | 14.00 | 15.00 | -2.54 | -16.19% | 8 | 381 | 32.72% |
| GS230616C00325000 | 2023-06-09 3:47PM EDT | 325.00 | 11.35 | 11.55 | 12.85 | -1.25 | -9.92% | 62 | 1,271 | 31.40% |
| GS230616C00327500 | 2023-06-09 3:43PM EDT | 327.50 | 9.10 | 9.25 | 10.55 | -0.50 | -5.21% | 5 | 353 | 28.49% |
| GS230616C00330000 | 2023-06-09 3:58PM EDT | 330.00 | 7.86 | 7.60 | 8.10 | -0.19 | -2.36% | 176 | 2,951 | 24.23% |
| GS230616C00332500 | 2023-06-09 3:47PM EDT | 332.50 | 5.60 | 5.95 | 6.20 | -0.55 | -8.94% | 290 | 368 | 22.78% |
| GS230616C00335000 | 2023-06-09 3:59PM EDT | 335.00 | 4.48 | 4.35 | 4.55 | +0.03 | +0.67% | 2,068 | 1,341 | 21.68% |
| GS230616C00337500 | 2023-06-09 3:59PM EDT | 337.50 | 3.14 | 3.00 | 3.30 | -0.11 | -3.38% | 476 | 733 | 21.49% |
| GS230616C00340000 | 2023-06-09 3:59PM EDT | 340.00 | 2.12 | 2.03 | 2.20 | -0.43 | -16.86% | 931 | 4,079 | 20.72% |
| GS230616C00342500 | 2023-06-09 3:57PM EDT | 342.50 | 1.39 | 1.30 | 1.47 | -0.15 | -9.74% | 327 | 532 | 20.69% |
| GS230616C00345000 | 2023-06-09 3:59PM EDT | 345.00 | 0.88 | 0.85 | 0.92 | -0.12 | -12.00% | 397 | 653 | 20.50% |
| GS230616C00347500 | 2023-06-09 3:59PM EDT | 347.50 | 0.54 | 0.49 | 0.66 | -0.18 | -25.00% | 80 | 409 | 21.51% |
| GS230616C00350000 | 2023-06-09 3:53PM EDT | 350.00 | 0.35 | 0.30 | 0.39 | -0.12 | -25.53% | 207 | 4,243 | 21.36% |
| GS230616C00352500 | 2023-06-09 3:54PM EDT | 352.50 | 0.22 | 0.18 | 0.27 | -0.05 | -18.52% | 31 | 69 | 22.17% |
| GS230616C00355000 | 2023-06-09 3:51PM EDT | 355.00 | 0.16 | 0.12 | 0.20 | 0.00 | - | 16 | 574 | 23.24% |
| GS230616C00357500 | 2023-06-09 1:51PM EDT | 357.50 | 0.13 | 0.08 | 0.21 | -0.01 | -7.14% | 28 | 132 | 25.83% |
| GS230616C00360000 | 2023-06-09 10:00AM EDT | 360.00 | 0.08 | 0.05 | 0.18 | -0.06 | -42.86% | 4 | 2,397 | 27.39% |
| GS230616C00365000 | 2023-06-09 12:13PM EDT | 365.00 | 0.04 | 0.02 | 0.14 | -0.02 | -33.33% | 1 | 718 | 30.47% |
| GS230616C00370000 | 2023-06-09 11:15AM EDT | 370.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,337 | 28.13% |
| GS230616C00375000 | 2023-06-09 2:53PM EDT | 375.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 5 | 404 | 34.38% |
| GS230616C00380000 | 2023-06-08 3:41PM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 3,017 | 31.25% |
| GS230616C00385000 | 2023-06-02 10:35AM EDT | 385.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 22 | 571 | 44.14% |
| GS230616C00390000 | 2023-06-08 3:00PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 937 | 37.11% |
| GS230616C00395000 | 2023-05-04 9:40AM EDT | 395.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 44.53% |
| GS230616C00400000 | 2023-05-31 3:34PM EDT | 400.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 6,616 | 45.70% |
| GS230616C00405000 | 2023-05-30 3:56PM EDT | 405.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 148 | 50.39% |
| GS230616C00410000 | 2023-05-31 3:41PM EDT | 410.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 57 | 1,711 | 55.86% |
| GS230616C00415000 | 2023-04-21 2:14PM EDT | 415.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 5 | 35 | 55.47% |
| GS230616C00420000 | 2023-06-02 3:39PM EDT | 420.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 25 | 1,207 | 61.72% |
| GS230616C00425000 | 2023-05-31 3:42PM EDT | 425.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 89 | 57.81% |
| GS230616C00430000 | 2023-05-26 2:05PM EDT | 430.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 581 | 60.55% |
| GS230616C00435000 | 2023-04-17 11:03AM EDT | 435.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 150 | 70.12% |
| GS230616C00440000 | 2023-06-09 2:40PM EDT | 440.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 476 | 65.63% |
| GS230616C00450000 | 2023-06-07 9:45AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,696 | 64.06% |
| GS230616C00460000 | 2023-05-16 1:20PM EDT | 460.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 605 | 75.00% |
| GS230616C00470000 | 2023-06-07 9:45AM EDT | 470.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 541 | 79.69% |
| GS230616C00480000 | 2023-04-17 1:54PM EDT | 480.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 38 | 538 | 92.19% |
| GS230616C00490000 | 2023-04-20 9:30AM EDT | 490.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 338 | 95.70% |
| GS230616C00500000 | 2023-04-24 9:53AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 221 | 90.63% |
| GS230616C00510000 | 2023-05-26 1:22PM EDT | 510.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 69 | 81 | 96.88% |
| GS230616C00520000 | 2023-05-26 1:22PM EDT | 520.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 34 | 103 | 101.56% |
| GS230616C00530000 | 2023-06-07 9:45AM EDT | 530.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 105.47% |
| GS230616C00540000 | 2023-06-07 9:45AM EDT | 540.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 165 | 109.38% |
| GS230616C00550000 | 2023-03-22 10:19AM EDT | 550.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 109.38% |
| GS230616C00560000 | 2023-05-26 1:22PM EDT | 560.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 21 | 117.19% |
| GS230616C00570000 | 2023-05-26 1:22PM EDT | 570.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 59 | 261 | 120.31% |
| GS230616C00580000 | 2023-04-05 12:35PM EDT | 580.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 44 | 123.44% |
| GS230616C00590000 | 2023-05-25 3:12PM EDT | 590.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 127.34% |
| GS230616C00600000 | 2023-04-25 1:15PM EDT | 600.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 375 | 131.25% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616P00145000 | 2023-06-08 2:16PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 413 | 1,275 | 181.25% |
| GS230616P00150000 | 2023-06-08 2:12PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 5,734 | 171.88% |
| GS230616P00155000 | 2023-05-26 1:22PM EDT | 155.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 34 | 309 | 198.44% |
| GS230616P00160000 | 2023-05-22 12:37PM EDT | 160.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 419 | 190.63% |
| GS230616P00165000 | 2023-05-18 1:32PM EDT | 165.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 52 | 236 | 183.59% |
| GS230616P00170000 | 2023-05-26 12:33PM EDT | 170.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 44 | 213 | 175.78% |
| GS230616P00175000 | 2023-06-06 9:46AM EDT | 175.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 14 | 246 | 168.75% |
| GS230616P00180000 | 2023-05-30 11:07AM EDT | 180.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 875 | 178.13% |
| GS230616P00185000 | 2023-06-08 2:10PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 677 | 128.13% |
| GS230616P00190000 | 2023-05-30 11:46AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 396 | 131.25% |
| GS230616P00195000 | 2023-06-02 9:39AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,095 | 125.00% |
| GS230616P00200000 | 2023-06-08 12:04PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 940 | 112.50% |
| GS230616P00205000 | 2023-06-05 2:58PM EDT | 205.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 128 | 137.50% |
| GS230616P00210000 | 2023-06-02 9:50AM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 349 | 125.78% |
| GS230616P00215000 | 2023-06-02 12:47PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 449 | 107.81% |
| GS230616P00220000 | 2023-06-06 12:05PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 1,460 | 101.56% |
| GS230616P00225000 | 2023-05-31 10:38AM EDT | 225.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 81 | 96.88% |
| GS230616P00230000 | 2023-06-08 2:28PM EDT | 230.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 519 | 94.53% |
| GS230616P00235000 | 2023-06-05 12:18PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 602 | 87.50% |
| GS230616P00240000 | 2023-06-06 12:47PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 766 | 82.81% |
| GS230616P00245000 | 2023-05-30 10:59AM EDT | 245.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 6 | 352 | 79.69% |
| GS230616P00250000 | 2023-06-08 9:38AM EDT | 250.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 2,281 | 75.00% |
| GS230616P00255000 | 2023-06-07 3:38PM EDT | 255.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 24 | 152 | 70.31% |
| GS230616P00260000 | 2023-06-09 2:42PM EDT | 260.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 1,574 | 66.02% |
| GS230616P00265000 | 2023-06-09 11:52AM EDT | 265.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 372 | 64.06% |
| GS230616P00270000 | 2023-06-07 1:01PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 1,992 | 58.20% |
| GS230616P00275000 | 2023-06-09 1:37PM EDT | 275.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 5 | 454 | 58.01% |
| GS230616P00280000 | 2023-06-09 3:51PM EDT | 280.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 2,376 | 52.73% |
| GS230616P00285000 | 2023-06-08 12:28PM EDT | 285.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 660 | 50.78% |
| GS230616P00290000 | 2023-06-09 12:31PM EDT | 290.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 26 | 3,260 | 46.78% |
| GS230616P00295000 | 2023-06-09 3:14PM EDT | 295.00 | 0.08 | 0.06 | 0.15 | +0.01 | +14.29% | 21 | 480 | 45.90% |
| GS230616P00300000 | 2023-06-09 3:55PM EDT | 300.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 80 | 3,638 | 38.38% |
| GS230616P00302500 | 2023-06-08 2:43PM EDT | 302.50 | 0.10 | 0.07 | 0.11 | 0.00 | - | 155 | 258 | 36.52% |
| GS230616P00305000 | 2023-06-09 11:19AM EDT | 305.00 | 0.11 | 0.05 | 0.18 | 0.00 | - | 6 | 705 | 36.82% |
| GS230616P00307500 | 2023-06-09 1:55PM EDT | 307.50 | 0.09 | 0.09 | 0.14 | -0.05 | -35.71% | 33 | 213 | 32.81% |
| GS230616P00310000 | 2023-06-09 3:52PM EDT | 310.00 | 0.13 | 0.11 | 0.16 | -0.03 | -18.75% | 62 | 1,718 | 30.91% |
| GS230616P00312500 | 2023-06-09 3:45PM EDT | 312.50 | 0.16 | 0.13 | 0.18 | -0.05 | -23.81% | 22 | 343 | 28.91% |
| GS230616P00315000 | 2023-06-09 3:54PM EDT | 315.00 | 0.20 | 0.14 | 0.22 | -0.07 | -25.93% | 80 | 1,213 | 27.30% |
| GS230616P00317500 | 2023-06-09 3:51PM EDT | 317.50 | 0.30 | 0.22 | 0.29 | -0.13 | -30.23% | 45 | 334 | 26.00% |
| GS230616P00320000 | 2023-06-09 3:59PM EDT | 320.00 | 0.38 | 0.32 | 0.44 | -0.14 | -26.92% | 114 | 3,926 | 25.49% |
| GS230616P00322500 | 2023-06-09 3:53PM EDT | 322.50 | 0.51 | 0.45 | 0.56 | -0.26 | -33.77% | 185 | 790 | 23.88% |
| GS230616P00325000 | 2023-06-09 3:51PM EDT | 325.00 | 0.75 | 0.66 | 0.80 | -0.24 | -24.24% | 159 | 1,596 | 22.99% |
| GS230616P00327500 | 2023-06-09 3:37PM EDT | 327.50 | 1.26 | 0.99 | 1.13 | -0.18 | -12.50% | 96 | 424 | 22.03% |
| GS230616P00330000 | 2023-06-09 3:57PM EDT | 330.00 | 1.49 | 1.49 | 1.61 | -0.57 | -27.67% | 152 | 3,538 | 21.22% |
| GS230616P00332500 | 2023-06-09 3:55PM EDT | 332.50 | 2.16 | 2.11 | 2.27 | -0.65 | -23.13% | 360 | 326 | 20.42% |
| GS230616P00335000 | 2023-06-09 3:48PM EDT | 335.00 | 3.07 | 3.00 | 3.20 | -0.70 | -18.57% | 591 | 634 | 19.90% |
| GS230616P00337500 | 2023-06-09 3:57PM EDT | 337.50 | 4.30 | 4.15 | 4.40 | -0.60 | -12.24% | 80 | 145 | 19.42% |
| GS230616P00340000 | 2023-06-09 3:58PM EDT | 340.00 | 5.70 | 5.65 | 5.85 | -0.75 | -11.63% | 46 | 1,057 | 18.78% |
| GS230616P00342500 | 2023-06-08 10:07AM EDT | 342.50 | 11.27 | 7.15 | 7.90 | 0.00 | - | 2 | 13 | 20.36% |
| GS230616P00345000 | 2023-06-09 2:26PM EDT | 345.00 | 10.75 | 8.95 | 10.35 | +0.65 | +6.44% | 1 | 81 | 23.96% |
| GS230616P00347500 | 2023-06-07 1:05PM EDT | 347.50 | 13.35 | 11.40 | 12.60 | 0.00 | - | 32 | 32 | 25.66% |
| GS230616P00350000 | 2023-06-09 3:41PM EDT | 350.00 | 14.99 | 13.90 | 14.90 | +0.79 | +5.56% | 2 | 989 | 27.22% |
| GS230616P00352500 | 2023-06-07 11:51AM EDT | 352.50 | 19.25 | 15.90 | 17.50 | 0.00 | - | 7 | 5 | 31.36% |
| GS230616P00355000 | 2023-05-31 2:15PM EDT | 355.00 | 30.20 | 18.30 | 20.10 | 0.00 | - | 100 | 4 | 35.45% |
| GS230616P00360000 | 2023-06-09 3:20PM EDT | 360.00 | 24.95 | 23.35 | 24.90 | +0.45 | +1.84% | 216 | 47 | 39.26% |
| GS230616P00365000 | 2023-05-31 2:15PM EDT | 365.00 | 40.25 | 28.30 | 30.00 | 0.00 | - | 100 | 1 | 46.02% |
| GS230616P00370000 | 2023-06-09 3:20PM EDT | 370.00 | 34.95 | 33.25 | 34.90 | +0.75 | +2.19% | 315 | 73 | 50.12% |
| GS230616P00375000 | 2023-05-31 2:57PM EDT | 375.00 | 50.75 | 38.30 | 40.00 | 0.00 | - | 376 | 0 | 56.62% |
| GS230616P00380000 | 2023-06-09 3:16PM EDT | 380.00 | 44.90 | 43.25 | 44.95 | +0.75 | +1.70% | 59 | 9 | 60.91% |
| GS230616P00385000 | 2023-05-31 3:13PM EDT | 385.00 | 62.56 | 48.10 | 50.20 | 0.00 | - | 1,551 | 0 | 69.36% |
| GS230616P00390000 | 2023-06-07 3:42PM EDT | 390.00 | 52.15 | 53.05 | 55.30 | 0.00 | - | 2 | 1 | 52.54% |
| GS230616P00395000 | 2023-06-07 3:42PM EDT | 395.00 | 57.17 | 57.70 | 60.30 | 0.00 | - | 2 | 0 | 80.37% |
| GS230616P00400000 | 2023-06-09 3:18PM EDT | 400.00 | 64.65 | 63.15 | 65.20 | +0.45 | +0.70% | 53 | 15 | 59.86% |
| GS230616P00405000 | 2023-05-31 3:37PM EDT | 405.00 | 81.30 | 67.85 | 70.30 | 0.00 | - | 1 | 0 | 57.62% |
| GS230616P00410000 | 2023-06-08 3:13PM EDT | 410.00 | 74.97 | 73.20 | 75.35 | +0.47 | +0.63% | 7 | 10 | 71.19% |
| GS230616P00415000 | 2023-06-05 3:52PM EDT | 415.00 | 80.05 | 78.15 | 80.00 | -12.54 | -13.54% | 4 | 0 | 64.06% |
| GS230616P00420000 | 2023-06-09 3:39PM EDT | 420.00 | 84.89 | 83.20 | 85.15 | -11.34 | -11.78% | 3 | 0 | 73.73% |
| GS230616P00425000 | 2023-05-31 3:38PM EDT | 425.00 | 101.40 | 87.80 | 90.45 | 0.00 | - | 2 | 0 | 74.02% |
| GS230616P00430000 | 2023-06-07 3:42PM EDT | 430.00 | 92.05 | 92.15 | 95.25 | 0.00 | - | 3 | 3 | 109.77% |
| GS230616P00435000 | 2023-06-07 3:42PM EDT | 435.00 | 97.07 | 97.75 | 100.45 | 0.00 | - | 3 | 0 | 78.42% |
| GS230616P00440000 | 2023-06-09 3:18PM EDT | 440.00 | 104.55 | 103.20 | 105.15 | +0.28 | +0.27% | 49 | 14 | 86.62% |
| GS230616P00450000 | 2023-04-17 1:15PM EDT | 450.00 | 110.87 | 119.35 | 123.35 | 0.00 | - | 4 | 0 | 194.52% |
| GS230616P00460000 | 2023-04-14 2:27PM EDT | 460.00 | 124.14 | 140.50 | 142.65 | 0.00 | - | 150 | 0 | 278.61% |
| GS230616P00470000 | 2023-06-09 3:38PM EDT | 470.00 | 135.07 | 132.40 | 135.25 | +0.86 | +0.64% | 7 | 11 | 139.36% |
| GS230616P00480000 | 2023-06-09 3:38PM EDT | 480.00 | 145.05 | 142.90 | 145.25 | -12.04 | -7.66% | 4 | 0 | 100.98% |
| GS230616P00490000 | 2023-05-31 3:37PM EDT | 490.00 | 155.12 | 152.15 | 156.70 | -11.03 | -6.64% | 3 | 0 | 128.71% |
| GS230616P00500000 | 2023-04-19 10:53AM EDT | 500.00 | 165.29 | 173.75 | 176.55 | 0.00 | - | 2 | 0 | 269.90% |
| GS230616P00510000 | 2023-06-08 2:52PM EDT | 510.00 | 174.99 | 172.65 | 175.50 | 0.00 | - | 1 | 1 | 115.63% |
| GS230616P00520000 | 2023-06-07 3:42PM EDT | 520.00 | 182.07 | 181.60 | 186.55 | 0.00 | - | 1 | 0 | 120.31% |
| GS230616P00530000 | 2023-05-31 3:37PM EDT | 530.00 | 205.77 | 191.55 | 196.65 | 0.00 | - | 3 | 0 | 128.13% |
| GS230616P00540000 | 2023-04-14 2:58PM EDT | 540.00 | 204.12 | 220.05 | 225.05 | 0.00 | - | 22 | 0 | 356.93% |
| GS230616P00550000 | 2023-03-30 9:58AM EDT | 550.00 | 226.37 | 203.35 | 209.30 | 0.00 | - | 2 | 0 | 0.00% |
| GS230616P00560000 | 2023-04-26 12:57PM EDT | 560.00 | 220.12 | 228.40 | 232.85 | 0.00 | - | 2 | 0 | 273.39% |
| GS230616P00570000 | 2023-03-16 12:29PM EDT | 570.00 | 254.69 | 229.35 | 235.10 | 0.00 | - | 4 | 0 | 195.12% |
| GS230616P00580000 | 2022-10-13 12:04PM EDT | 580.00 | 275.45 | 194.80 | 197.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS230616P00590000 | 2022-10-04 9:32AM EDT | 590.00 | 282.46 | 242.50 | 246.85 | 0.00 | - | 4 | 0 | 0.00% |
| GS230616P00600000 | 2023-06-01 10:10AM EDT | 600.00 | 278.10 | 261.45 | 266.70 | 0.00 | - | 1 | 0 | 154.30% |
