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
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 | 0.00 | - | 4 | 541 |
| 150.05 | 0.00 | - | 1 | 1 | 340.00 | 0.01 | 0.00 | - | 4 | 557 |
| 163.95 | 0.00 | - | 740 | 0 | 345.00 | 0.05 | 0.00 | - | 10 | 227 |
| 158.35 | 0.00 | - | 2,640 | 0 | 350.00 | 0.01 | -0.06 | -85.71% | 4 | 766 |
| 115.67 | 0.00 | - | 4 | 4 | 355.00 | 0.10 | 0.00 | - | 1 | 84 |
| 148.45 | 0.00 | - | 770 | 0 | 360.00 | 0.01 | -0.06 | -85.71% | 4 | 247 |
| 143.40 | 0.00 | - | 780 | 0 | 365.00 | 0.10 | 0.00 | - | 20 | 134 |
| 140.42 | 0.00 | - | 2 | 8 | 370.00 | 0.05 | -0.01 | -16.67% | 1 | 1,316 |
| 134.61 | 0.00 | - | 60 | 600 | 375.00 | 0.03 | 0.00 | - | 1 | 840 |
| 99.70 | +13.10 | +15.13% | 1 | 13 | 380.00 | 0.05 | -0.12 | -70.59% | 6 | 1,113 |
| 109.58 | 0.00 | - | 1 | 1 | 385.00 | 0.06 | 0.00 | - | 1 | 427 |
| 85.70 | 0.00 | - | 1 | 4 | 390.00 | 0.04 | -0.07 | -63.64% | 22 | 258 |
| 113.50 | 0.00 | - | 1,910 | 0 | 395.00 | 0.13 | 0.00 | - | 1 | 467 |
| 108.60 | 0.00 | - | 6,518 | 13 | 400.00 | 0.09 | -0.04 | -30.77% | 35 | 1,196 |
| 61.90 | 0.00 | - | 1 | 1 | 405.00 | 0.11 | 0.00 | - | 50 | 180 |
| 98.70 | 0.00 | - | 7,480 | 1 | 410.00 | 0.13 | -0.08 | -38.10% | 1 | 831 |
| 94.20 | 0.00 | - | 8,638 | 0 | 415.00 | 0.10 | -0.12 | -54.55% | 24 | 357 |
| 88.45 | 0.00 | - | 1,744 | 2 | 420.00 | 0.12 | -0.15 | -55.56% | 213 | 708 |
| 56.56 | 0.00 | - | 2 | 1 | 425.00 | 0.14 | -0.19 | -57.58% | 4 | 332 |
| 79.02 | 0.00 | - | 3,603 | 1 | 430.00 | 0.17 | -0.22 | -56.41% | 39 | 565 |
| 56.03 | 0.00 | - | 1 | 1 | 435.00 | 0.24 | -0.26 | -52.00% | 44 | 1,273 |
| 24.45 | 0.00 | - | 34 | 26 | 440.00 | 0.32 | -0.36 | -52.94% | 473 | 1,050 |
| 18.35 | 0.00 | - | 1 | 6 | 445.00 | 0.46 | -0.46 | -50.00% | 62 | 972 |
| 23.65 | 0.00 | - | 1 | 7 | 450.00 | 0.63 | -0.68 | -51.91% | 199 | 2,144 |
| 25.73 | +4.58 | +21.65% | 1 | 22 | 455.00 | 0.90 | -0.89 | -49.72% | 131 | 720 |
| 23.00 | +5.95 | +34.90% | 3 | 92 | 460.00 | 1.32 | -1.29 | -49.43% | 266 | 580 |
| 17.52 | +3.97 | +29.30% | 4 | 106 | 465.00 | 2.00 | -2.10 | -51.22% | 112 | 695 |
| 12.63 | +2.89 | +29.67% | 213 | 581 | 470.00 | 3.15 | -2.80 | -47.06% | 444 | 503 |
| 9.12 | +1.92 | +26.67% | 783 | 503 | 475.00 | 4.75 | -3.02 | -38.87% | 133 | 527 |
| 7.89 | +2.12 | +36.74% | 183 | 115 | 477.50 | 5.55 | -3.25 | -36.93% | 121 | 216 |
| 6.33 | +1.83 | +40.67% | 509 | 635 | 480.00 | 6.63 | -4.27 | -39.17% | 484 | 1,701 |
| 5.45 | +1.58 | +40.83% | 563 | 361 | 482.50 | 8.40 | -4.89 | -36.79% | 103 | 47 |
| 4.14 | +1.49 | +56.23% | 417 | 792 | 485.00 | 9.77 | -4.88 | -33.31% | 58 | 697 |
| 3.35 | +1.15 | +52.27% | 157 | 109 | 487.50 | 11.08 | -16.02 | -59.11% | 11 | 91 |
| 2.50 | +0.60 | +31.58% | 530 | 1,039 | 490.00 | 13.01 | -6.29 | -32.59% | 68 | 465 |
| 1.90 | +0.62 | +48.44% | 785 | 125 | 492.50 | 23.00 | 0.00 | - | 2 | 85 |
| 1.70 | +0.70 | +70.00% | 269 | 349 | 495.00 | 16.66 | -8.48 | -33.73% | 37 | 261 |
| 1.22 | +0.42 | +52.50% | 162 | 187 | 497.50 | 17.12 | -19.38 | -53.10% | 31 | 95 |
| 0.76 | +0.11 | +16.92% | 1,445 | 984 | 500.00 | 21.00 | -6.00 | -22.22% | 41 | 1,482 |
| 0.60 | +0.26 | +76.47% | 57 | 160 | 502.50 | 24.85 | -10.26 | -29.22% | 18 | 66 |
| 0.51 | +0.27 | +112.50% | 167 | 650 | 505.00 | 25.80 | -9.08 | -26.03% | 1 | 106 |
| 0.34 | +0.12 | +54.55% | 40 | 147 | 507.50 | 17.99 | 0.00 | - | 2 | 20 |
| 0.28 | +0.05 | +21.74% | 82 | 687 | 510.00 | 41.20 | 0.00 | - | 70 | 18 |
| 0.20 | +0.06 | +42.86% | 25 | 75 | 512.50 | 22.45 | 0.00 | - | 7 | 0 |
| 0.17 | +0.06 | +54.55% | 162 | 1,898 | 515.00 | 46.05 | 0.00 | - | 40 | 0 |
| 0.09 | -0.01 | -10.00% | 38 | 1,245 | 520.00 | 41.25 | -4.25 | -9.34% | 6 | 7 |
| 0.07 | 0.00 | - | 5 | 640 | 525.00 | 52.85 | 0.00 | - | 2 | 0 |
| 0.10 | +0.05 | +100.00% | 4 | 739 | 530.00 | 63.49 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 7 | 323 | 535.00 | 76.05 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 223 | 540.00 | 47.41 | 0.00 | - | 18 | 0 |
| 0.04 | 0.00 | - | 4 | 166 | 545.00 | 59.17 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 2 | 1,121 | 550.00 | 70.93 | -8.91 | -11.16% | 1 | 1 |
| 0.16 | 0.00 | - | 1 | 97 | 555.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 26 | 553 | 560.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 11 | 565.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 183 | 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 | - | 100 | 162 | 600.00 | 94.80 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 4 | 605.00 | 96.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 54 | 620.00 | 111.13 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.