The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
281.41-7.98 (-2.76%)
As of 10:50AM EST. Market open.
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.64 | 0.00 | - | 11 | 0 | 70.00 | 0.04 | 0.00 | - | 5 | 180 |
| 160.74 | 0.00 | - | 4 | 12 | 75.00 | 0.06 | 0.00 | - | 1 | 53 |
| 150.80 | 0.00 | - | 9 | 0 | 80.00 | 0.05 | 0.00 | - | 1 | 79 |
| 208.60 | 0.00 | - | 2 | 0 | 85.00 | 0.05 | 0.00 | - | 2 | 22 |
| 63.00 | 0.00 | - | - | 1 | 90.00 | 0.09 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 95.00 | 0.59 | 0.00 | - | 1 | 49 |
| 131.50 | 0.00 | - | 70 | 15 | 100.00 | 0.15 | 0.00 | - | 42 | 330 |
| - | - | - | - | - | 105.00 | 0.70 | 0.00 | - | 4 | 114 |
| 57.00 | 0.00 | - | 50 | 52 | 110.00 | 0.21 | 0.00 | - | 2 | 116 |
| 129.80 | 0.00 | - | 2 | 3 | 115.00 | 0.17 | 0.00 | - | 2 | 108 |
| 118.78 | 0.00 | - | 6 | 2 | 120.00 | 0.21 | 0.00 | - | 3 | 857 |
| 106.62 | 0.00 | - | 50 | 1 | 125.00 | 0.21 | 0.00 | - | 2 | 432 |
| 101.55 | 0.00 | - | 50 | 1 | 130.00 | 0.60 | 0.00 | - | 10 | 481 |
| 96.55 | 0.00 | - | 50 | 4 | 135.00 | 0.32 | 0.00 | - | 2 | 148 |
| 100.00 | 0.00 | - | 1 | 37 | 140.00 | 0.38 | 0.00 | - | 2 | 210 |
| 50.10 | 0.00 | - | 3 | 49 | 145.00 | 0.50 | 0.00 | - | 7 | 414 |
| 96.20 | 0.00 | - | 9 | 74 | 150.00 | 0.64 | +0.15 | +30.61% | 3 | 1,116 |
| 84.70 | 0.00 | - | 2 | 38 | 155.00 | 0.71 | +0.04 | +5.97% | 3 | 571 |
| 100.29 | 0.00 | - | 1 | 106 | 160.00 | 0.80 | +0.18 | +29.03% | 6 | 689 |
| 124.85 | 0.00 | - | 1 | 147 | 165.00 | 0.97 | 0.00 | - | 5 | 934 |
| 130.03 | 0.00 | - | 19 | 191 | 170.00 | 0.81 | 0.00 | - | 2 | 2,110 |
| 130.14 | 0.00 | - | 101 | 170 | 175.00 | 0.98 | 0.00 | - | 7 | 457 |
| 112.50 | 0.00 | - | 1 | 708 | 180.00 | 1.10 | 0.00 | - | 1 | 2,613 |
| 105.29 | 0.00 | - | 2 | 97 | 185.00 | 1.32 | 0.00 | - | 3 | 424 |
| 94.65 | -4.15 | -4.20% | 1 | 1,324 | 190.00 | 1.21 | 0.00 | - | 12 | 3,527 |
| 95.35 | 0.00 | - | 2 | 146 | 195.00 | 1.75 | 0.00 | - | 1 | 253 |
| 90.39 | 0.00 | - | 4 | 618 | 200.00 | 2.15 | 0.00 | - | 3 | 544 |
| 84.57 | 0.00 | - | 8 | 242 | 205.00 | 2.46 | 0.00 | - | 1 | 162 |
| 81.50 | 0.00 | - | 1 | 480 | 210.00 | 3.40 | +0.68 | +25.00% | 6 | 161 |
| 79.14 | 0.00 | - | 2 | 158 | 215.00 | 3.35 | 0.00 | - | 51 | 153 |
| 73.00 | 0.00 | - | 1 | 304 | 220.00 | 4.50 | +0.59 | +15.09% | 4 | 726 |
| 73.75 | 0.00 | - | 4 | 457 | 225.00 | 5.10 | +0.57 | +12.58% | 1 | 296 |
| 62.50 | 0.00 | - | 1 | 317 | 230.00 | 6.20 | +0.95 | +18.10% | 1 | 309 |
| 58.25 | 0.00 | - | 1 | 292 | 235.00 | 5.92 | 0.00 | - | 1 | 220 |
| 55.70 | 0.00 | - | 6 | 1,486 | 240.00 | 6.95 | 0.00 | - | 5 | 1,257 |
| 51.90 | 0.00 | - | 7 | 392 | 245.00 | 9.40 | +1.25 | +15.34% | 6 | 154 |
| 46.20 | 0.00 | - | 1 | 2,845 | 250.00 | 9.85 | +0.92 | +10.30% | 2 | 460 |
| 35.00 | -5.60 | -13.79% | 1 | 1,685 | 260.00 | 14.00 | +1.75 | +14.29% | 1 | 644 |
| 33.75 | 0.00 | - | 4 | 603 | 270.00 | 17.70 | +2.00 | +12.74% | 2 | 140 |
| 23.60 | -3.65 | -13.39% | 253 | 909 | 280.00 | 22.20 | +2.25 | +11.28% | 1 | 1,019 |
| 22.48 | 0.00 | - | 16 | 454 | 290.00 | 25.45 | 0.00 | - | 6 | 184 |
| 15.50 | -2.35 | -13.17% | 18 | 2,498 | 300.00 | 30.30 | 0.00 | - | 7 | 354 |
| 12.04 | -2.44 | -16.85% | 2 | 1,109 | 310.00 | 38.22 | 0.00 | - | 2 | 13 |
| 9.45 | -2.05 | -17.83% | 17 | 2,664 | 320.00 | 48.05 | +2.65 | +5.84% | 1 | 42 |
| 7.38 | -1.42 | -16.14% | 1 | 236 | 330.00 | 51.70 | 0.00 | - | 8 | 9 |
| 5.78 | -0.92 | -13.73% | 1 | 857 | 340.00 | 53.20 | 0.00 | - | 1 | 5 |
| 5.25 | 0.00 | - | 10 | 445 | 350.00 | 69.73 | 0.00 | - | - | 2 |
| 4.45 | 0.00 | - | 53 | 216 | 360.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 3 | 141 | 370.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 21 | 66 | 380.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 3 | 17 | 390.00 | - | - | - | - | - |
| 1.40 | -0.21 | -13.04% | 1 | 170 | 400.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 1 | 110 | 410.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 13 | 420.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1 | 11 | 430.00 | - | - | - | - | - |
| 0.60 | -0.28 | -31.82% | 1 | 8 | 440.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 32 | 21 | 450.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
