The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.01-6.86 (-2.23%)
At close: 4:00PM EST
Calls
19 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.07 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 100.00 | 0.06 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 105.00 | 0.10 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 120.00 | 0.09 | 0.00 | - | 1 | 1 |
| 106.47 | 0.00 | - | 36 | 0 | 125.00 | - | - | - | - | - |
| 101.40 | 0.00 | - | 34 | 0 | 130.00 | 0.50 | 0.00 | - | 2 | 3 |
| 96.44 | 0.00 | - | 9 | 0 | 135.00 | 0.59 | 0.00 | - | 1 | 34 |
| 118.60 | 0.00 | - | 1 | 1 | 140.00 | 0.08 | 0.00 | - | 6 | 18 |
| 86.45 | 0.00 | - | 18 | 0 | 145.00 | 1.30 | 0.00 | - | 30 | 48 |
| 110.00 | 0.00 | - | 1 | 5 | 150.00 | 0.24 | 0.00 | - | 3 | 48 |
| 49.15 | 0.00 | - | 2 | 22 | 155.00 | 0.19 | 0.00 | - | 40 | 241 |
| 35.75 | 0.00 | - | - | 13 | 160.00 | 0.24 | 0.00 | - | 2 | 0 |
| 133.60 | 0.00 | - | 18 | 20 | 165.00 | 0.80 | 0.00 | - | 6 | 112 |
| 128.81 | +3.26 | +2.60% | 4 | 39 | 170.00 | 0.30 | 0.00 | - | 6 | 187 |
| 117.30 | 0.00 | - | 3 | 34 | 175.00 | 0.19 | 0.00 | - | 1 | 643 |
| 123.87 | +60.87 | +96.62% | 5 | 70 | 180.00 | 0.21 | 0.00 | - | 5 | 123 |
| 75.20 | 0.00 | - | 1 | 21 | 185.00 | 0.35 | 0.00 | - | 1 | 178 |
| 116.00 | 0.00 | - | 1 | 0 | 190.00 | 1.04 | 0.00 | - | 3 | 238 |
| 104.74 | -5.14 | -4.68% | 5 | 20 | 195.00 | 0.80 | 0.00 | - | 1 | 171 |
| 102.55 | +0.44 | +0.43% | 5 | 63 | 200.00 | 0.38 | -0.04 | -9.52% | 16 | 352 |
| 80.66 | 0.00 | - | 4 | 123 | 205.00 | 1.29 | 0.00 | - | 11 | 567 |
| 90.72 | +13.72 | +17.82% | 2 | 70 | 210.00 | 0.43 | 0.00 | - | 12 | 986 |
| 92.42 | 0.00 | - | 1 | 132 | 215.00 | 0.63 | 0.00 | - | 2 | 281 |
| 83.22 | +4.67 | +5.95% | 17 | 270 | 220.00 | 0.60 | -0.06 | -9.09% | 1 | 251 |
| 83.58 | 0.00 | - | 3 | 182 | 225.00 | 0.87 | +0.07 | +8.75% | 10 | 273 |
| 70.00 | -7.75 | -9.97% | 6 | 302 | 230.00 | 1.01 | +0.11 | +12.22% | 2 | 611 |
| 70.30 | -2.97 | -4.05% | 1 | 299 | 235.00 | 1.12 | -1.18 | -51.30% | 2 | 359 |
| 60.80 | -8.10 | -11.76% | 12 | 667 | 240.00 | 1.57 | +0.34 | +27.64% | 12 | 2,319 |
| 64.97 | 0.00 | - | 1 | 758 | 245.00 | 2.00 | +0.46 | +29.87% | 6 | 174 |
| 52.97 | -4.03 | -7.07% | 19 | 1,212 | 250.00 | 2.58 | +0.71 | +37.97% | 44 | 435 |
| 48.60 | -4.85 | -9.07% | 11 | 176 | 255.00 | 2.99 | +0.67 | +28.88% | 65 | 202 |
| 44.05 | -6.38 | -12.65% | 29 | 1,219 | 260.00 | 3.70 | +0.95 | +34.55% | 132 | 313 |
| 40.00 | -6.64 | -14.24% | 11 | 662 | 265.00 | 4.51 | +1.01 | +28.86% | 10 | 108 |
| 38.10 | -3.65 | -8.74% | 35 | 4,346 | 270.00 | 5.51 | +1.34 | +32.13% | 20 | 517 |
| 32.80 | -4.17 | -11.28% | 7 | 162 | 275.00 | 6.01 | +0.72 | +13.61% | 15 | 0 |
| 29.00 | -4.73 | -14.02% | 25 | 231 | 280.00 | 8.30 | +2.03 | +32.38% | 46 | 566 |
| 29.70 | 0.00 | - | 37 | 249 | 285.00 | 10.00 | +2.15 | +27.39% | 8 | 197 |
| 23.50 | -3.40 | -12.64% | 18 | 339 | 290.00 | 11.05 | +1.28 | +13.10% | 5 | 0 |
| 21.10 | -2.13 | -9.17% | 47 | 168 | 295.00 | 12.65 | +1.45 | +12.95% | 22 | 0 |
| 16.68 | -4.32 | -20.57% | 235 | 823 | 300.00 | 15.55 | +2.15 | +16.04% | 52 | 108 |
| 13.65 | -4.25 | -23.74% | 73 | 434 | 305.00 | 18.70 | +2.67 | +16.66% | 31 | 48 |
| 12.33 | -3.37 | -21.46% | 72 | 290 | 310.00 | 20.50 | +2.50 | +13.89% | 8 | 24 |
| 10.30 | -3.05 | -22.85% | 56 | 567 | 315.00 | 25.00 | +3.61 | +16.88% | 2 | 19 |
| 8.71 | -2.73 | -23.86% | 42 | 1,011 | 320.00 | 24.51 | 0.00 | - | 12 | 20 |
| 7.40 | -2.45 | -24.87% | 21 | 68 | 325.00 | - | - | - | - | - |
| 6.40 | -2.20 | -25.58% | 26 | 458 | 330.00 | 31.69 | -5.11 | -13.89% | 5 | 7 |
| 5.95 | -1.20 | -16.78% | 10 | 95 | 335.00 | - | - | - | - | - |
| 4.62 | -1.48 | -24.26% | 11 | 246 | 340.00 | 53.45 | 0.00 | - | 2 | 0 |
| 4.15 | -1.15 | -21.70% | 6 | 0 | 345.00 | - | - | - | - | - |
| 3.32 | -1.25 | -27.35% | 51 | 261 | 350.00 | 52.55 | 0.00 | - | 1 | 0 |
| 4.05 | 0.00 | - | 11 | 0 | 355.00 | - | - | - | - | - |
| 2.61 | -0.79 | -23.24% | 11 | 19 | 360.00 | 68.00 | 0.00 | - | - | 0 |
| 2.16 | -0.68 | -23.94% | 1 | 0 | 365.00 | 60.75 | -5.80 | -8.72% | 7 | 2 |
| 1.64 | -0.77 | -31.95% | 3 | 23 | 370.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 3 | 0 | 375.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 10 | 0 | 380.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | - | 0 | 385.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| 0.95 | -0.04 | -4.04% | 14 | 0 | 400.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
