The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 292.85 | 0.00 | - | 1 | 7 | 195.00 | 0.02 | 0.00 | - | 10 | 36 |
| 282.46 | +15.44 | +5.78% | 1 | 4 | 200.00 | 0.05 | 0.00 | - | 17 | 37 |
| 279.25 | 0.00 | - | 2 | 2 | 210.00 | 0.08 | 0.00 | - | 1 | 12 |
| 268.10 | 0.00 | - | 1 | 7 | 220.00 | 0.16 | 0.00 | - | 1 | 1 |
| 263.90 | 0.00 | - | - | 3 | 230.00 | 0.11 | 0.00 | - | 2 | 13 |
| 228.80 | 0.00 | - | - | 10 | 240.00 | 0.09 | 0.00 | - | 2 | 72 |
| 238.75 | 0.00 | - | 1 | 1 | 250.00 | 0.06 | -0.09 | -60.00% | 1 | 90 |
| 252.62 | 0.00 | - | 1 | 4 | 260.00 | 0.22 | 0.00 | - | 1 | 140 |
| - | - | - | - | - | 270.00 | 0.32 | 0.00 | - | 3 | 93 |
| 203.17 | +16.43 | +8.80% | 5 | 21 | 280.00 | 0.35 | 0.00 | - | 4 | 88 |
| 131.10 | 0.00 | - | 3 | 2 | 290.00 | 1.17 | 0.00 | - | 1 | 54 |
| 213.22 | 0.00 | - | 1 | 12 | 300.00 | 0.50 | 0.00 | - | 4 | 38 |
| 180.75 | 0.00 | - | 1 | 3 | 310.00 | 0.65 | 0.00 | - | 2 | 84 |
| 186.60 | 0.00 | - | 1 | 3 | 320.00 | 0.42 | 0.00 | - | 2 | 19 |
| 102.00 | 0.00 | - | 2 | 2 | 330.00 | 0.89 | 0.00 | - | 1 | 61 |
| 172.70 | 0.00 | - | 1 | 11 | 340.00 | 1.01 | 0.00 | - | 3 | 238 |
| 142.95 | 0.00 | - | 1 | 19 | 350.00 | 1.00 | -0.08 | -7.41% | 1 | 97 |
| 159.88 | 0.00 | - | 26 | 26 | 355.00 | - | - | - | - | - |
| 138.60 | 0.00 | - | 1 | 91 | 360.00 | 1.22 | -0.23 | -15.86% | 2 | 77 |
| 149.54 | 0.00 | - | - | 0 | 365.00 | 1.64 | 0.00 | - | 1 | 11 |
| 144.40 | 0.00 | - | 1 | 133 | 370.00 | 2.17 | 0.00 | - | 1 | 147 |
| - | - | - | - | - | 375.00 | 2.16 | 0.00 | - | 1 | 6 |
| 132.94 | 0.00 | - | 1 | 40 | 380.00 | 3.15 | 0.00 | - | 13 | 303 |
| 122.83 | 0.00 | - | 1 | 16 | 385.00 | - | - | - | - | - |
| 105.45 | 0.00 | - | 1 | 171 | 390.00 | 2.26 | -0.53 | -19.00% | 3 | 218 |
| - | - | - | - | - | 395.00 | 3.48 | 0.00 | - | 2 | 2 |
| 86.72 | 0.00 | - | 1 | 263 | 400.00 | 2.88 | -0.72 | -20.00% | 5 | 189 |
| 71.00 | 0.00 | - | 1 | 2 | 405.00 | 4.54 | 0.00 | - | 5 | 25 |
| 87.95 | 0.00 | - | 1 | 43 | 410.00 | 3.75 | -0.53 | -12.38% | 21 | 719 |
| - | - | - | - | - | 415.00 | 7.39 | 0.00 | - | 5 | 23 |
| 61.95 | 0.00 | - | 8 | 177 | 420.00 | 4.50 | -1.65 | -26.83% | 2 | 486 |
| 64.30 | -10.85 | -14.44% | 5 | 2 | 425.00 | 5.65 | -1.65 | -22.60% | 3 | 80 |
| 60.00 | +8.60 | +16.73% | 5 | 180 | 430.00 | 6.37 | -1.28 | -16.73% | 1 | 335 |
| 79.05 | 0.00 | - | 1 | 3 | 435.00 | 7.06 | -1.14 | -13.90% | 10 | 94 |
| 41.70 | 0.00 | - | 2 | 232 | 440.00 | 7.75 | -1.95 | -20.10% | 14 | 334 |
| - | - | - | - | - | 445.00 | 8.54 | -2.37 | -21.72% | 6 | 55 |
| 45.00 | +7.10 | +18.73% | 3 | 138 | 450.00 | 10.16 | -2.64 | -20.63% | 97 | 329 |
| 40.25 | +3.70 | +10.12% | 7 | 51 | 455.00 | 17.47 | 0.00 | - | 10 | 10 |
| 36.75 | +5.55 | +17.79% | 5 | 477 | 460.00 | 13.03 | -2.72 | -17.27% | 3 | 572 |
| 34.70 | +4.60 | +15.28% | 3 | 37 | 465.00 | 14.00 | -3.20 | -18.60% | 1 | 76 |
| 29.94 | +2.69 | +9.87% | 8 | 424 | 470.00 | 16.89 | -2.51 | -12.94% | 71 | 408 |
| 28.35 | +4.15 | +17.15% | 13 | 157 | 475.00 | 18.80 | -2.65 | -12.35% | 1 | 106 |
| 24.40 | +2.75 | +12.70% | 108 | 371 | 480.00 | 20.90 | -3.15 | -13.10% | 73 | 454 |
| 21.70 | +3.35 | +18.26% | 44 | 48 | 485.00 | 22.75 | -4.80 | -17.42% | 11 | 33 |
| 19.41 | +2.51 | +14.85% | 49 | 325 | 490.00 | 35.42 | 0.00 | - | 33 | 314 |
| 17.40 | +2.90 | +20.00% | 70 | 122 | 495.00 | 37.80 | 0.00 | - | 6 | 72 |
| 14.87 | +2.87 | +23.92% | 3 | 747 | 500.00 | 31.10 | -3.40 | -9.86% | 6 | 245 |
| 12.97 | +1.87 | +16.85% | 5 | 87 | 505.00 | 45.68 | 0.00 | - | 2 | 58 |
| 11.20 | +2.50 | +28.74% | 54 | 320 | 510.00 | 46.20 | 0.00 | - | 4 | 126 |
| 9.65 | +1.95 | +25.32% | 2 | 53 | 515.00 | 45.65 | 0.00 | - | 4 | 51 |
| 6.35 | 0.00 | - | 5 | 366 | 520.00 | 60.00 | 0.00 | - | 3 | 168 |
| 6.80 | +0.84 | +14.09% | 2 | 59 | 525.00 | 57.00 | 0.00 | - | 1 | 5 |
| 6.20 | +1.50 | +31.91% | 5 | 267 | 530.00 | 35.10 | 0.00 | - | 4 | 61 |
| 5.04 | +1.24 | +32.63% | 5 | 61 | 535.00 | - | - | - | - | - |
| 4.60 | +1.28 | +38.55% | 10 | 178 | 540.00 | 57.40 | 0.00 | - | 17 | 50 |
| 3.85 | +1.43 | +59.09% | 6 | 7 | 545.00 | 58.30 | 0.00 | - | - | 5 |
| 3.02 | +0.67 | +28.51% | 2 | 195 | 550.00 | 52.30 | 0.00 | - | 2 | 1 |
| 5.45 | 0.00 | - | 1 | 21 | 555.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 3 | 125 | 560.00 | 70.02 | 0.00 | - | 2 | 1 |
| 1.27 | 0.00 | - | 6 | 11 | 565.00 | - | - | - | - | - |
| 1.52 | +0.54 | +55.10% | 10 | 11 | 570.00 | 68.84 | 0.00 | - | 1 | 0 |
| 1.18 | +0.21 | +21.65% | 1 | 18 | 575.00 | - | - | - | - | - |
| 1.00 | +0.32 | +47.06% | 6 | 74 | 580.00 | 100.00 | 0.00 | - | - | 1 |
| 0.83 | +0.19 | +29.69% | 11 | 22 | 585.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 10 | 23 | 590.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 5 | 8 | 595.00 | 100.05 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 11 | 123 | 600.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 5 | 6 | 605.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 7 | 7 | 610.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 5 | 18 | 620.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | - | 1 | 625.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 635.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 17 | 640.00 | 131.10 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 4 | 660.00 | 151.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 61 | 680.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 6 | 27 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.