The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 339.35 | 0.00 | - | 1 | 1 | 150.00 | 0.01 | 0.00 | - | 4 | 133 |
| 334.35 | 0.00 | - | 2 | 2 | 155.00 | 0.06 | 0.00 | - | 1 | 14 |
| 342.95 | 0.00 | - | 1 | 0 | 160.00 | 0.16 | 0.00 | - | 1 | 94 |
| 324.35 | 0.00 | - | - | 10 | 165.00 | 0.45 | 0.00 | - | 2 | 13 |
| 340.25 | 0.00 | - | 20 | 0 | 170.00 | 0.02 | 0.00 | - | 50 | 54 |
| 314.40 | 0.00 | - | 2 | 2 | 175.00 | 0.21 | 0.00 | - | 2 | 8 |
| 320.80 | 0.00 | - | 1 | 0 | 180.00 | 0.10 | 0.00 | - | 100 | 249 |
| 304.40 | 0.00 | - | - | 10 | 185.00 | 0.33 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 2 | 108 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 5 | 31 |
| 288.49 | 0.00 | - | 2 | 2 | 200.00 | 0.01 | 0.00 | - | 50 | 171 |
| - | - | - | - | - | 205.00 | 0.34 | 0.00 | - | 8 | 69 |
| 244.85 | 0.00 | - | 1 | 0 | 210.00 | 0.32 | 0.00 | - | 1 | 1,110 |
| 259.18 | 0.00 | - | - | 1 | 215.00 | 0.97 | 0.00 | - | 1 | 31 |
| 288.40 | 0.00 | - | 1 | 1 | 220.00 | 0.22 | 0.00 | - | 3 | 28 |
| 270.55 | 0.00 | - | - | 0 | 225.00 | 0.10 | 0.00 | - | 20 | 248 |
| 259.55 | 0.00 | - | - | 1 | 230.00 | 0.02 | 0.00 | - | 97 | 214 |
| 276.10 | 0.00 | - | 30 | 0 | 235.00 | 0.01 | 0.00 | - | 2 | 20 |
| 157.38 | 0.00 | - | 1 | 1 | 240.00 | 0.01 | 0.00 | - | 3 | 74 |
| 231.50 | 0.00 | - | - | 0 | 245.00 | 0.10 | 0.00 | - | 2 | 71 |
| 260.25 | 0.00 | - | 20 | 0 | 250.00 | 0.09 | 0.00 | - | 3 | 108 |
| - | - | - | - | - | 255.00 | 4.70 | 0.00 | - | 12 | 59 |
| 77.44 | 0.00 | - | - | 1 | 260.00 | 0.28 | 0.00 | - | 10 | 210 |
| 204.75 | 0.00 | - | 1 | 1 | 265.00 | 0.09 | 0.00 | - | 1 | 108 |
| 240.30 | 0.00 | - | 20 | 0 | 270.00 | 0.18 | 0.00 | - | 1 | 1,133 |
| 77.60 | 0.00 | - | 2 | 2 | 275.00 | 1.15 | 0.00 | - | 1 | 253 |
| 230.30 | 0.00 | - | 35 | 5 | 280.00 | 0.44 | 0.00 | - | 119 | 327 |
| 187.55 | 0.00 | - | - | 0 | 285.00 | 0.05 | 0.00 | - | 1 | 108 |
| 220.65 | 0.00 | - | 5 | 0 | 290.00 | 0.16 | 0.00 | - | 8 | 105 |
| 215.70 | 0.00 | - | 5 | 0 | 295.00 | 0.15 | 0.00 | - | 1 | 128 |
| 207.51 | 0.00 | - | 125 | 71 | 300.00 | 0.04 | 0.00 | - | 3 | 536 |
| 203.35 | 0.00 | - | 760 | 0 | 305.00 | 1.11 | 0.00 | - | 17 | 269 |
| 199.15 | 0.00 | - | 1,790 | 0 | 310.00 | 0.01 | 0.00 | - | 95 | 417 |
| 193.35 | 0.00 | - | 750 | 0 | 315.00 | 0.21 | 0.00 | - | 5 | 113 |
| 189.20 | 0.00 | - | 720 | 0 | 320.00 | 0.02 | 0.00 | - | 1 | 571 |
| 185.30 | 0.00 | - | 40 | 0 | 325.00 | 0.05 | 0.00 | - | 2 | 143 |
| 178.35 | 0.00 | - | 730 | 0 | 330.00 | 0.06 | 0.00 | - | 1 | 353 |
| 174.15 | 0.00 | - | 1,712 | 3 | 335.00 | 0.01 | -0.01 | -50.00% | 4 | 541 |
| 150.05 | 0.00 | - | 1 | 1 | 340.00 | 0.01 | -0.45 | -97.83% | 4 | 553 |
| 163.95 | 0.00 | - | 740 | 0 | 345.00 | 0.05 | 0.00 | - | 70 | 227 |
| 158.35 | 0.00 | - | 2,640 | 0 | 350.00 | 0.07 | 0.00 | - | 1 | 766 |
| 153.60 | 0.00 | - | 2,580 | 4 | 355.00 | 0.10 | 0.00 | - | 1 | 84 |
| 148.45 | 0.00 | - | 770 | 0 | 360.00 | 0.07 | 0.00 | - | 1 | 247 |
| 143.40 | 0.00 | - | 780 | 0 | 365.00 | 0.10 | 0.00 | - | 20 | 134 |
| 140.42 | 0.00 | - | 2 | 8 | 370.00 | 0.06 | -0.07 | -53.85% | 116 | 1,289 |
| 134.61 | 0.00 | - | 60 | 600 | 375.00 | 0.11 | -0.03 | -21.43% | 556 | 367 |
| 86.60 | 0.00 | - | 2 | 13 | 380.00 | 0.06 | -0.12 | -66.67% | 7 | 1,114 |
| 109.58 | 0.00 | - | 1 | 1 | 385.00 | 0.21 | 0.00 | - | 44 | 428 |
| 85.70 | 0.00 | - | 1 | 4 | 390.00 | 0.13 | -0.13 | -50.00% | 10 | 256 |
| 113.50 | 0.00 | - | 1,910 | 0 | 395.00 | 0.17 | -0.22 | -56.41% | 14 | 464 |
| 108.60 | 0.00 | - | 6,518 | 13 | 400.00 | 0.26 | -0.10 | -27.78% | 27 | 1,122 |
| 61.90 | 0.00 | - | 1 | 1 | 405.00 | 0.23 | -0.24 | -51.06% | 21 | 151 |
| 98.70 | 0.00 | - | 7,480 | 1 | 410.00 | 0.22 | -0.32 | -59.26% | 102 | 826 |
| 94.20 | 0.00 | - | 8,638 | 0 | 415.00 | 0.28 | -0.56 | -66.67% | 12 | 356 |
| 88.45 | 0.00 | - | 1,744 | 2 | 420.00 | 0.49 | -0.24 | -32.88% | 17 | 702 |
| 56.56 | 0.00 | - | 2 | 1 | 425.00 | 0.60 | -0.43 | -41.75% | 37 | 325 |
| 79.02 | 0.00 | - | 3,603 | 1 | 430.00 | 0.61 | -0.64 | -51.20% | 74 | 549 |
| 56.03 | 0.00 | - | 1 | 1 | 435.00 | 1.00 | -0.50 | -33.33% | 42 | 1,202 |
| 24.45 | -4.05 | -14.21% | 34 | 3 | 440.00 | 0.94 | -1.26 | -57.27% | 629 | 658 |
| 18.35 | -5.94 | -24.45% | 1 | 6 | 445.00 | 1.40 | -1.35 | -49.09% | 621 | 842 |
| 20.70 | +0.70 | +3.50% | 11 | 3 | 450.00 | 1.92 | -1.93 | -50.13% | 659 | 1,857 |
| 18.20 | +2.09 | +12.97% | 36 | 21 | 455.00 | 3.05 | -1.70 | -35.79% | 155 | 719 |
| 15.00 | +1.85 | +14.07% | 102 | 45 | 460.00 | 3.70 | -2.78 | -42.90% | 132 | 516 |
| 11.63 | +1.16 | +11.08% | 105 | 86 | 465.00 | 5.05 | -3.45 | -38.33% | 156 | 592 |
| 8.48 | +0.58 | +7.34% | 291 | 357 | 470.00 | 7.62 | -3.18 | -29.44% | 81 | 479 |
| 6.35 | +0.90 | +16.51% | 81 | 287 | 475.00 | 9.96 | -4.12 | -29.26% | 21 | 488 |
| 4.80 | -0.15 | -3.03% | 11 | 99 | 477.50 | 17.81 | +2.60 | +17.09% | 2 | 209 |
| 4.05 | +0.31 | +8.29% | 177 | 364 | 480.00 | 13.23 | -3.68 | -21.76% | 25 | 1,712 |
| 3.15 | -0.16 | -4.83% | 142 | 150 | 482.50 | 15.75 | 0.00 | - | 2 | 45 |
| 2.59 | +0.10 | +4.02% | 167 | 715 | 485.00 | 17.03 | -3.09 | -15.36% | 28 | 719 |
| 1.71 | -0.30 | -14.93% | 43 | 83 | 487.50 | 27.10 | +4.48 | +19.81% | 1 | 91 |
| 1.72 | -0.03 | -1.85% | 476 | 745 | 490.00 | 22.75 | -3.33 | -12.77% | 46 | 502 |
| 1.27 | +0.07 | +5.83% | 38 | 116 | 492.50 | 23.00 | -3.06 | -11.74% | 2 | 85 |
| 1.02 | -0.09 | -8.11% | 50 | 356 | 495.00 | 27.00 | -1.10 | -3.91% | 2 | 266 |
| 0.63 | -0.25 | -28.41% | 10 | 163 | 497.50 | 36.50 | +4.53 | +14.17% | 1 | 96 |
| 0.58 | -0.12 | -17.14% | 195 | 1,028 | 500.00 | 36.00 | +0.50 | +1.41% | 10 | 1,477 |
| 0.41 | -0.12 | -22.64% | 61 | 99 | 502.50 | 35.11 | 0.00 | - | 21 | 68 |
| 0.29 | -0.16 | -35.56% | 20 | 656 | 505.00 | 45.05 | +4.43 | +10.91% | 1 | 361 |
| 0.32 | 0.00 | - | 9 | 147 | 507.50 | 17.99 | 0.00 | - | 2 | 76 |
| 0.17 | -0.09 | -34.62% | 28 | 694 | 510.00 | 44.76 | -0.34 | -0.75% | 6 | 79 |
| 0.12 | -0.10 | -45.45% | 1 | 75 | 512.50 | 22.45 | 0.00 | - | 7 | 2 |
| 0.12 | -0.07 | -36.84% | 60 | 1,890 | 515.00 | 54.87 | +18.53 | +50.99% | 1 | 35 |
| 0.09 | -0.06 | -40.00% | 173 | 1,311 | 520.00 | 49.20 | +8.14 | +19.82% | 1 | 6 |
| 0.07 | -0.02 | -22.22% | 32 | 664 | 525.00 | 57.30 | -1.17 | -2.00% | 1 | 1 |
| 0.05 | -0.06 | -54.55% | 2 | 741 | 530.00 | 63.49 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 13 | 330 | 535.00 | 76.05 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 21 | 230 | 540.00 | 47.41 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 6 | 167 | 545.00 | 59.17 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 2 | 1,121 | 550.00 | 64.19 | 0.00 | - | 9 | 0 |
| 0.16 | 0.00 | - | 1 | 97 | 555.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 10 | 553 | 560.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 11 | 565.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 10 | 173 | 570.00 | 61.27 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 102 | 575.00 | 66.29 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 169 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 92 | 585.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 200 | 590.00 | 84.80 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 20 | 20 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 62 | 600.00 | 94.80 | 0.00 | - | 1 | 0 |
| 0.05 | -0.10 | -66.67% | 3 | 3 | 605.00 | 96.11 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 18 | 41 | 620.00 | 111.13 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.