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
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.42 | -0.03 | -6.67% | 12 | 41 |
| - | - | - | - | - | 260.00 | 0.57 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 270.00 | 1.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 300.00 | 0.82 | 0.00 | - | - | 25 |
| - | - | - | - | - | 310.00 | 1.89 | 0.00 | - | - | 11 |
| 186.28 | 0.00 | - | 125 | 125 | 320.00 | 1.87 | 0.00 | - | - | 5 |
| - | - | - | - | - | 340.00 | 3.15 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 350.00 | 4.25 | 0.00 | - | - | 5 |
| 116.10 | 0.00 | - | - | 1 | 360.00 | 2.57 | 0.00 | - | 2 | 6 |
| 146.91 | 0.00 | - | - | 17 | 370.00 | - | - | - | - | - |
| - | - | - | - | - | 380.00 | 2.65 | -0.86 | -24.50% | 50 | 30 |
| 89.30 | 0.00 | - | 2 | 3 | 390.00 | 4.00 | 0.00 | - | 7 | 68 |
| 102.63 | 0.00 | - | 1 | 8 | 400.00 | 3.80 | -2.25 | -37.19% | 3 | 28 |
| - | - | - | - | - | 405.00 | 10.21 | 0.00 | - | - | 6 |
| - | - | - | - | - | 410.00 | 4.70 | -1.15 | -19.66% | 5 | 21 |
| - | - | - | - | - | 415.00 | 14.45 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 420.00 | 9.70 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 425.00 | 10.15 | 0.00 | - | 1 | 7 |
| 82.01 | 0.00 | - | - | 3 | 430.00 | 15.40 | 0.00 | - | 21 | 37 |
| - | - | - | - | - | 435.00 | 18.60 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 440.00 | 7.65 | -2.35 | -23.50% | 8 | 54 |
| 66.50 | 0.00 | - | 4 | 2 | 445.00 | 8.45 | -11.10 | -56.78% | 6 | 17 |
| 71.20 | 0.00 | - | 1 | 25 | 450.00 | 9.40 | -4.00 | -29.85% | 11 | 8 |
| 59.30 | 0.00 | - | 8 | 5 | 455.00 | 10.20 | -5.10 | -33.33% | 8 | 7 |
| 60.44 | 0.00 | - | 5 | 10 | 460.00 | 11.30 | -6.60 | -36.87% | 6 | 102 |
| 48.51 | 0.00 | - | 4 | 15 | 465.00 | 12.30 | -6.30 | -33.87% | 7 | 9 |
| 61.13 | +10.78 | +21.41% | 2 | 17 | 470.00 | 13.80 | -6.20 | -31.00% | 2 | 124 |
| 53.63 | 0.00 | - | 3 | 12 | 475.00 | 14.70 | -9.70 | -39.75% | 4 | 51 |
| 56.25 | +11.47 | +25.61% | 15 | 10 | 480.00 | 15.90 | -7.90 | -33.19% | 5 | 41 |
| 37.53 | 0.00 | - | 3 | 6 | 485.00 | 17.60 | -9.95 | -36.12% | 7 | 164 |
| 49.70 | +11.70 | +30.79% | 1 | 39 | 490.00 | 19.45 | -10.30 | -34.62% | 3 | 36 |
| 34.80 | 0.00 | - | 3 | 13 | 495.00 | 22.20 | -7.05 | -24.10% | 3 | 64 |
| 44.10 | +8.08 | +22.43% | 5 | 123 | 500.00 | 33.20 | 0.00 | - | 22 | 56 |
| 41.00 | +7.05 | +20.77% | 5 | 63 | 505.00 | 25.80 | -5.60 | -17.83% | 1 | 144 |
| 39.65 | +7.95 | +25.08% | 1 | 62 | 510.00 | 26.75 | -6.85 | -20.39% | 2 | 36 |
| 32.00 | +3.15 | +10.92% | 1 | 46 | 515.00 | 39.10 | 0.00 | - | 2 | 9 |
| 30.90 | +5.05 | +19.54% | 1 | 60 | 520.00 | 31.25 | -7.20 | -18.73% | 12 | 10 |
| 31.50 | +10.35 | +48.94% | 15 | 40 | 525.00 | - | - | - | - | - |
| 28.35 | +9.75 | +52.42% | 4 | 35 | 530.00 | 51.05 | 0.00 | - | 5 | 5 |
| 24.20 | +4.60 | +23.47% | 1 | 31 | 535.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 4 | 35 | 540.00 | - | - | - | - | - |
| 16.65 | 0.00 | - | 3 | 56 | 545.00 | 54.53 | 0.00 | - | 12 | 6 |
| 18.84 | +4.36 | +30.11% | 1 | 21 | 550.00 | 52.50 | 0.00 | - | 1 | 1 |
| 14.00 | 0.00 | - | 1 | 39 | 555.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | 7 | 21 | 560.00 | 59.38 | 0.00 | - | - | 2 |
| 11.75 | 0.00 | - | 4 | 14 | 565.00 | - | - | - | - | - |
| 8.98 | 0.00 | - | 2 | 9 | 570.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 76 | 575.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | - | 3 | 580.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 6 | 4 | 585.00 | - | - | - | - | - |
| 8.44 | 0.00 | - | 1 | 1 | 590.00 | - | - | - | - | - |
| 5.55 | +1.51 | +37.38% | 1 | 10 | 610.00 | - | - | - | - | - |
| 4.25 | +1.77 | +71.37% | 291 | 53 | 620.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 1 | 10 | 630.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 10 | 35 | 640.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 3 | 670.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 1 | 680.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | - | 1 | 690.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | - | 0 | 700.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | - | 1 | 710.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | - | 1 | 720.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | - | 1 | 730.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 1 | 740.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 750.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.