The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.81-0.33 (-0.10%)
At close: 4:00PM EDT
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 250.74 | 0.00 | - | 66 | 0 | 70.00 | 0.03 | 0.00 | - | 5 | 778 |
| 246.00 | 0.00 | - | 60 | 12 | 75.00 | 0.06 | 0.00 | - | 1 | 53 |
| 150.80 | 0.00 | - | 9 | 0 | 80.00 | 0.01 | 0.00 | - | 1 | 74 |
| 208.60 | 0.00 | - | 2 | 0 | 85.00 | 0.14 | 0.00 | - | 2 | 159 |
| 232.74 | 0.00 | - | 7 | 1 | 90.00 | 0.06 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 95.00 | 0.59 | 0.00 | - | 1 | 49 |
| 220.20 | 0.00 | - | 76 | 0 | 100.00 | 0.02 | 0.00 | - | 10 | 485 |
| - | - | - | - | - | 105.00 | 0.70 | 0.00 | - | 4 | 114 |
| 57.00 | 0.00 | - | 50 | 52 | 110.00 | 0.21 | 0.00 | - | 2 | 116 |
| 206.25 | 0.00 | - | 15 | 3 | 115.00 | 0.01 | 0.00 | - | 1 | 108 |
| 200.86 | 0.00 | - | 4 | 2 | 120.00 | 0.21 | 0.00 | - | 3 | 857 |
| 197.67 | 0.00 | - | 3 | 1 | 125.00 | 0.15 | 0.00 | - | 20 | 431 |
| 101.55 | 0.00 | - | 50 | 1 | 130.00 | 0.23 | 0.00 | - | 10 | 484 |
| 187.21 | 0.00 | - | 18 | 3 | 135.00 | 0.23 | 0.00 | - | 2 | 148 |
| 184.10 | 0.00 | - | 8 | 34 | 140.00 | 0.32 | 0.00 | - | 2 | 211 |
| 176.20 | 0.00 | - | 60 | 0 | 145.00 | 0.21 | 0.00 | - | 1 | 390 |
| 174.28 | 0.00 | - | 10 | 49 | 150.00 | 0.13 | 0.00 | - | 10 | 1,119 |
| 185.50 | 0.00 | - | 5 | 6 | 155.00 | 0.21 | 0.00 | - | 10 | 558 |
| 162.10 | 0.00 | - | 270 | 2 | 160.00 | 0.21 | 0.00 | - | 5 | 685 |
| 156.70 | 0.00 | - | 524 | 3 | 165.00 | 0.97 | 0.00 | - | 5 | 934 |
| 151.80 | 0.00 | - | 524 | 50 | 170.00 | 0.19 | 0.00 | - | 1 | 2,099 |
| 157.25 | 0.00 | - | 1 | 3 | 175.00 | 0.28 | 0.00 | - | 2 | 448 |
| 145.00 | 0.00 | - | 1 | 53 | 180.00 | 0.17 | 0.00 | - | 6 | 2,679 |
| 136.30 | 0.00 | - | 100 | 0 | 185.00 | 0.35 | 0.00 | - | 2 | 397 |
| 142.10 | 0.00 | - | 1 | 8 | 190.00 | 0.56 | 0.00 | - | 12 | 3,522 |
| 134.08 | 0.00 | - | 1 | 13 | 195.00 | 0.37 | 0.00 | - | 3 | 256 |
| 132.23 | 0.00 | - | 3 | 43 | 200.00 | 0.46 | 0.00 | - | 30 | 615 |
| 129.40 | 0.00 | - | 1 | 151 | 205.00 | 0.33 | 0.00 | - | 21 | 186 |
| 114.40 | 0.00 | - | 1 | 419 | 210.00 | 0.65 | 0.00 | - | 1 | 234 |
| 130.87 | 0.00 | - | 1 | 157 | 215.00 | 0.37 | 0.00 | - | 1 | 222 |
| 106.35 | 0.00 | - | 5 | 275 | 220.00 | 0.75 | 0.00 | - | 8 | 1,525 |
| 101.42 | 0.00 | - | 5 | 427 | 225.00 | 0.79 | 0.00 | - | 4 | 373 |
| 100.50 | 0.00 | - | 1 | 340 | 230.00 | 0.89 | 0.00 | - | 4 | 640 |
| 108.90 | 0.00 | - | 1 | 274 | 235.00 | 0.95 | 0.00 | - | 22 | 428 |
| 85.87 | 0.00 | - | 2 | 516 | 240.00 | 0.80 | 0.00 | - | 1 | 835 |
| 85.25 | 0.00 | - | 2 | 372 | 245.00 | 0.90 | 0.00 | - | 40 | 179 |
| 80.15 | +3.15 | +4.09% | 10 | 2,302 | 250.00 | 0.83 | 0.00 | - | 4 | 546 |
| - | - | - | - | - | 255.00 | 1.08 | 0.00 | - | 1 | 18 |
| 67.00 | 0.00 | - | 5 | 1,369 | 260.00 | 1.19 | 0.00 | - | 25 | 1,106 |
| 63.70 | 0.00 | - | - | 1 | 265.00 | 1.42 | 0.00 | - | 1 | 30 |
| 61.00 | 0.00 | - | 1 | 567 | 270.00 | 1.45 | -0.25 | -14.71% | 9 | 334 |
| - | - | - | - | - | 275.00 | 1.89 | -0.05 | -2.58% | 10 | 33 |
| 53.26 | +5.06 | +10.50% | 2 | 995 | 280.00 | 2.17 | -0.73 | -25.17% | 10 | 1,173 |
| - | - | - | - | - | 285.00 | 2.75 | -0.15 | -5.17% | 5 | 64 |
| 38.45 | 0.00 | - | 2 | 438 | 290.00 | 3.25 | -0.30 | -8.45% | 7 | 1,162 |
| - | - | - | - | - | 295.00 | 4.00 | -0.55 | -12.09% | 3 | 57 |
| 35.45 | -0.62 | -1.72% | 24 | 2,009 | 300.00 | 4.90 | -0.27 | -5.22% | 15 | 835 |
| 31.46 | 0.00 | - | 6 | 19 | 305.00 | 5.95 | -0.62 | -9.44% | 5 | 110 |
| 26.80 | -1.04 | -3.74% | 7 | 1,134 | 310.00 | 7.25 | -0.42 | -5.48% | 46 | 536 |
| 23.40 | +3.15 | +15.56% | 19 | 17 | 315.00 | 9.55 | +0.22 | +2.36% | 3 | 330 |
| 20.34 | -1.41 | -6.48% | 20 | 3,332 | 320.00 | 10.65 | -0.50 | -4.48% | 23 | 1,078 |
| 17.37 | -1.08 | -5.85% | 12 | 274 | 325.00 | 12.70 | -0.52 | -3.93% | 13 | 301 |
| 14.99 | -0.83 | -5.25% | 20 | 1,027 | 330.00 | 15.05 | -0.40 | -2.59% | 39 | 382 |
| 13.02 | -0.68 | -4.96% | 30 | 113 | 335.00 | 18.24 | 0.00 | - | 1 | 82 |
| 10.93 | -0.58 | -5.04% | 46 | 1,868 | 340.00 | 21.89 | 0.00 | - | 10 | 251 |
| 9.27 | +1.87 | +25.27% | 19 | 99 | 345.00 | 26.15 | 0.00 | - | - | 8 |
| 7.40 | -0.55 | -6.92% | 27 | 858 | 350.00 | 31.80 | 0.00 | - | 7 | 51 |
| 6.35 | 0.00 | - | 7 | 77 | 355.00 | 37.35 | 0.00 | - | 1 | 1 |
| 5.10 | -0.53 | -9.41% | 28 | 764 | 360.00 | 38.13 | 0.00 | - | 2 | 121 |
| 4.15 | -0.47 | -10.17% | 358 | 453 | 365.00 | - | - | - | - | - |
| 3.45 | +0.05 | +1.47% | 36 | 584 | 370.00 | 37.80 | 0.00 | - | 7 | 12 |
| 2.77 | -0.40 | -12.62% | 9 | 72 | 375.00 | - | - | - | - | - |
| 2.45 | -0.05 | -2.00% | 2 | 379 | 380.00 | 43.60 | 0.00 | - | 19 | 20 |
| 2.63 | 0.00 | - | 9 | 20 | 385.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 4 | 515 | 390.00 | 79.65 | 0.00 | - | 3 | 0 |
| 1.87 | 0.00 | - | 1 | 3 | 395.00 | - | - | - | - | - |
| 1.12 | +0.09 | +8.74% | 1 | 565 | 400.00 | - | - | - | - | - |
| 0.86 | -0.02 | -2.27% | 10 | 63 | 405.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 265 | 410.00 | 88.90 | 0.00 | - | 1 | 1 |
| 1.40 | 0.00 | - | - | 1 | 415.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 3 | 60 | 420.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 248 | 430.00 | 110.30 | 0.00 | - | 4 | 9 |
| 0.43 | 0.00 | - | 18 | 37 | 440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 570 | 450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 19 | 460.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 3 | 470.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 4 | 480.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 500.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 4 | 520.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
