The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.04-0.90 (-0.47%)
At close: 4:00PM EDT
Calls
15 January 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.92 | 0.00 | - | 10 | 0 | 70.00 | 0.02 | 0.00 | - | 2 | 721 |
| 134.30 | 0.00 | - | 38 | 5 | 75.00 | 0.06 | 0.00 | - | 10 | 0 |
| 121.77 | 0.00 | - | 10 | 0 | 80.00 | 0.25 | 0.00 | - | 5 | 1,231 |
| 120.20 | 0.00 | - | 3 | 3 | 85.00 | 0.05 | 0.00 | - | 15 | 0 |
| 119.00 | 0.00 | - | 47 | 0 | 90.00 | 0.10 | 0.00 | - | 4 | 188 |
| 114.13 | 0.00 | - | 3 | 1 | 95.00 | 0.11 | 0.00 | - | 5 | 409 |
| 96.50 | 0.00 | - | 2 | 18 | 100.00 | 0.45 | +0.32 | +246.15% | 5 | 1,104 |
| 85.50 | 0.00 | - | 5 | 12 | 105.00 | 0.42 | +0.18 | +75.00% | 60 | 487 |
| 98.90 | 0.00 | - | 320 | 6 | 110.00 | 0.10 | 0.00 | - | 3 | 243 |
| 93.95 | 0.00 | - | 320 | 0 | 115.00 | 0.83 | +0.58 | +232.00% | 5 | 308 |
| 76.40 | 0.00 | - | 2 | 7 | 120.00 | 1.05 | +0.63 | +150.00% | 44 | 846 |
| 71.90 | 0.00 | - | 1 | 4 | 125.00 | 1.21 | +0.91 | +303.33% | 1 | 617 |
| 58.55 | -18.68 | -24.19% | 3 | 199 | 130.00 | 1.47 | +0.39 | +36.11% | 18 | 897 |
| 72.33 | 0.00 | - | 1 | 129 | 135.00 | 1.76 | +0.35 | +24.82% | 11 | 833 |
| 71.84 | 0.00 | - | 10 | 415 | 140.00 | 2.13 | +0.54 | +33.96% | 19 | 3,841 |
| 53.25 | 0.00 | - | 1 | 126 | 145.00 | 2.63 | +0.59 | +28.92% | 39 | 689 |
| 38.89 | -3.91 | -9.14% | 5 | 583 | 150.00 | 3.15 | +0.73 | +30.17% | 26 | 1,504 |
| 35.50 | -14.20 | -28.57% | 1 | 160 | 155.00 | 3.80 | +0.58 | +18.01% | 13 | 2,212 |
| 30.48 | -3.37 | -9.96% | 1 | 962 | 160.00 | 4.65 | +0.88 | +23.34% | 29 | 2,577 |
| 35.15 | 0.00 | - | 1 | 579 | 165.00 | 5.80 | +1.13 | +24.20% | 29 | 1,861 |
| 23.85 | -5.35 | -18.32% | 3 | 518 | 170.00 | 6.97 | +1.42 | +25.59% | 320 | 2,462 |
| 19.97 | -2.27 | -10.21% | 15 | 955 | 175.00 | 8.60 | +1.45 | +20.28% | 11 | 2,585 |
| 17.32 | -1.43 | -7.63% | 113 | 1,226 | 180.00 | 10.39 | +1.67 | +19.15% | 86 | 4,304 |
| 15.00 | -1.00 | -6.25% | 49 | 815 | 185.00 | 12.62 | +1.62 | +14.73% | 96 | 2,813 |
| 11.65 | -1.10 | -8.63% | 521 | 1,782 | 190.00 | 15.10 | +2.40 | +18.90% | 86 | 7,131 |
| 9.50 | -0.65 | -6.40% | 43 | 1,408 | 195.00 | 18.11 | +1.71 | +10.43% | 43 | 1,728 |
| 7.80 | -0.50 | -6.02% | 221 | 4,438 | 200.00 | 20.55 | +2.05 | +11.08% | 12 | 5,942 |
| 5.80 | -0.53 | -8.37% | 365 | 2,849 | 205.00 | 24.60 | +1.88 | +8.27% | 60 | 2,357 |
| 4.65 | -0.55 | -10.58% | 141 | 3,629 | 210.00 | 28.12 | +3.47 | +14.08% | 17 | 1,782 |
| 3.65 | -0.40 | -9.88% | 55 | 1,466 | 215.00 | 30.05 | 0.00 | - | 2 | 1,227 |
| 2.66 | -0.04 | -1.48% | 56 | 2,751 | 220.00 | 34.70 | 0.00 | - | 1 | 1,081 |
| 2.02 | -0.40 | -16.53% | 48 | 2,283 | 225.00 | 25.75 | 0.00 | - | 1 | 633 |
| 1.60 | -0.29 | -15.34% | 24 | 1,667 | 230.00 | 46.10 | +9.45 | +25.78% | 4 | 1,047 |
| 1.20 | -0.11 | -8.40% | 1 | 1,579 | 235.00 | 39.40 | 0.00 | - | 1 | 224 |
| 0.90 | -0.17 | -15.89% | 67 | 8,530 | 240.00 | 40.40 | 0.00 | - | 10 | 422 |
| 0.70 | 0.00 | - | 3 | 870 | 245.00 | 57.43 | 0.00 | - | 3 | 240 |
| 0.60 | -0.05 | -7.69% | 610 | 2,452 | 250.00 | 61.33 | 0.00 | - | 1 | 153 |
| 0.59 | 0.00 | - | 3 | 599 | 255.00 | 49.50 | 0.00 | - | 1 | 106 |
| 0.34 | -0.06 | -15.00% | 3 | 855 | 260.00 | 64.88 | 0.00 | - | 1 | 36 |
| 0.55 | 0.00 | - | 5 | 537 | 265.00 | 62.00 | 0.00 | - | 6 | 91 |
| 0.43 | 0.00 | - | 1 | 1,454 | 270.00 | 76.40 | 0.00 | - | 2 | 119 |
| 0.22 | -0.08 | -26.67% | 4 | 1,220 | 275.00 | 52.00 | 0.00 | - | 1 | 107 |
| 0.14 | -0.08 | -36.36% | 5 | 2,471 | 280.00 | 69.80 | 0.00 | - | 20 | 95 |
| 0.19 | -0.08 | -29.63% | 3 | 790 | 290.00 | 52.40 | 0.00 | - | 1 | 13 |
| 0.10 | -0.10 | -50.00% | 4 | 891 | 300.00 | 122.30 | 0.00 | - | 1 | 109 |
| 0.01 | 0.00 | - | 1 | 227 | 310.00 | 112.35 | 0.00 | - | 12 | 8 |
| 0.14 | 0.00 | - | 22 | 0 | 320.00 | 122.15 | 0.00 | - | 6 | 16 |
| 0.43 | 0.00 | - | 1 | 146 | 330.00 | 117.10 | 0.00 | - | 2 | 1 |
| 0.07 | 0.00 | - | 1 | 336 | 340.00 | 152.90 | 0.00 | - | 1 | 17 |
| 0.06 | 0.00 | - | 2 | 255 | 350.00 | 155.15 | 0.00 | - | - | 1 |
© 2020 Verizon Media. All rights reserved.
