The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
280.51-8.88 (-3.07%)
As of 12:56PM EST. Market open.
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 233.05 | 0.00 | - | 1 | 35 | 70.00 | 0.20 | 0.00 | - | 1 | 410 |
| 162.27 | 0.00 | - | 1 | 2 | 75.00 | 0.22 | 0.00 | - | 12 | 47 |
| 150.62 | 0.00 | - | 11 | 2 | 80.00 | 0.80 | 0.00 | - | 10 | 47 |
| 146.78 | 0.00 | - | 17 | 0 | 85.00 | 0.85 | 0.00 | - | 6 | 36 |
| 194.05 | 0.00 | - | 1 | 1 | 90.00 | 0.55 | 0.00 | - | 12 | 80 |
| 136.55 | 0.00 | - | 50 | 1 | 95.00 | 1.30 | 0.00 | - | 16 | 42 |
| 178.40 | -21.56 | -10.78% | 4 | 52 | 100.00 | 1.22 | 0.00 | - | 5 | 994 |
| 185.21 | 0.00 | - | 1 | 1 | 105.00 | 1.37 | 0.00 | - | 5 | 412 |
| 152.66 | 0.00 | - | 1 | 4 | 110.00 | 0.77 | 0.00 | - | 1 | 214 |
| 115.86 | 0.00 | - | 75 | 3 | 115.00 | 1.00 | 0.00 | - | 1 | 55 |
| 188.97 | 0.00 | - | 1 | 50 | 120.00 | 1.27 | -0.73 | -36.50% | 4 | 221 |
| 92.10 | 0.00 | - | 2 | 13 | 125.00 | 1.26 | 0.00 | - | 3 | 352 |
| 163.92 | 0.00 | - | 1 | 86 | 130.00 | 2.01 | 0.00 | - | 2 | 281 |
| 117.90 | 0.00 | - | 1 | 129 | 135.00 | 2.00 | 0.00 | - | 4 | 232 |
| 144.00 | 0.00 | - | 1 | 112 | 140.00 | 1.70 | 0.00 | - | 1 | 344 |
| 140.00 | 0.00 | - | 1 | 76 | 145.00 | 2.05 | 0.00 | - | 33 | 299 |
| 141.00 | 0.00 | - | 3 | 299 | 150.00 | 2.25 | 0.00 | - | 5 | 607 |
| 136.98 | 0.00 | - | 2 | 160 | 155.00 | 3.40 | +0.35 | +11.48% | 3 | 606 |
| 129.93 | 0.00 | - | 1 | 454 | 160.00 | 3.85 | +0.55 | +16.67% | 1 | 1,030 |
| 139.20 | 0.00 | - | 10 | 68 | 165.00 | 4.30 | +0.60 | +16.22% | 51 | 1,314 |
| 121.32 | 0.00 | - | 56 | 157 | 170.00 | 4.75 | +0.55 | +13.10% | 17 | 2,859 |
| 111.51 | 0.00 | - | 5 | 180 | 175.00 | 4.77 | 0.00 | - | 5 | 555 |
| 109.69 | 0.00 | - | 1 | 807 | 180.00 | 6.15 | +0.82 | +15.38% | 5 | 3,351 |
| 97.36 | -9.92 | -9.25% | 9 | 113 | 185.00 | 5.85 | 0.00 | - | 4 | 647 |
| 103.74 | 0.00 | - | 2 | 671 | 190.00 | 7.40 | +0.90 | +13.85% | 1 | 1,408 |
| 111.38 | 0.00 | - | 5 | 128 | 195.00 | 8.25 | +0.75 | +10.00% | 4 | 526 |
| 87.40 | -7.58 | -7.98% | 111 | 587 | 200.00 | 9.20 | +1.02 | +12.47% | 5 | 3,061 |
| 90.50 | 0.00 | - | 1 | 791 | 205.00 | 9.00 | 0.00 | - | 5 | 1,033 |
| 77.20 | -8.80 | -10.23% | 5 | 329 | 210.00 | 10.20 | 0.00 | - | 10 | 663 |
| 82.40 | 0.00 | - | 1 | 506 | 215.00 | 12.45 | +1.30 | +11.66% | 7 | 390 |
| 80.00 | 0.00 | - | 4 | 487 | 220.00 | 13.95 | +1.75 | +14.34% | 4 | 432 |
| 72.03 | -8.12 | -10.13% | 7 | 1,119 | 225.00 | 15.40 | +1.95 | +14.50% | 54 | 940 |
| 62.76 | -8.17 | -11.52% | 3 | 329 | 230.00 | 16.90 | +2.10 | +14.19% | 6 | 589 |
| 79.20 | 0.00 | - | 2 | 621 | 235.00 | 18.20 | +1.95 | +12.00% | 5 | 301 |
| 57.15 | -7.45 | -11.53% | 8 | 497 | 240.00 | 19.90 | +2.45 | +14.04% | 40 | 460 |
| 52.91 | -7.64 | -12.62% | 2 | 324 | 245.00 | 21.70 | +2.25 | +11.57% | 4 | 617 |
| 50.44 | -6.11 | -10.80% | 11 | 1,853 | 250.00 | 23.60 | +2.20 | +10.28% | 10 | 634 |
| 49.83 | -4.56 | -8.38% | 100 | 216 | 255.00 | 25.70 | +2.75 | +11.98% | 11 | 101 |
| 49.35 | -0.78 | -1.56% | 7 | 628 | 260.00 | 27.85 | +2.35 | +9.22% | 38 | 688 |
| 39.40 | -6.60 | -14.35% | 18 | 1,359 | 270.00 | 32.55 | +3.45 | +11.86% | 9 | 120 |
| 34.76 | -5.54 | -13.75% | 19 | 482 | 280.00 | 38.60 | +4.30 | +12.54% | 6 | 83 |
| 30.20 | -5.30 | -14.93% | 19 | 877 | 290.00 | 41.75 | +2.55 | +6.51% | 1 | 132 |
| 27.50 | -4.00 | -12.70% | 108 | 1,833 | 300.00 | 50.00 | +3.95 | +8.58% | 11 | 706 |
| 23.95 | -3.00 | -11.13% | 9 | 979 | 310.00 | 50.10 | 0.00 | - | 2 | 902 |
| 20.27 | -4.05 | -16.65% | 11 | 1,011 | 320.00 | 55.30 | 0.00 | - | 3 | 314 |
| 19.28 | -1.97 | -9.27% | 1 | 386 | 330.00 | 66.00 | 0.00 | - | 7 | 82 |
| 19.40 | 0.00 | - | 4 | 161 | 340.00 | 74.65 | 0.00 | - | 1 | 38 |
| 13.85 | -2.25 | -13.98% | 6 | 1,578 | 350.00 | 124.10 | 0.00 | - | 3 | 23 |
| 12.00 | -1.90 | -13.67% | 5 | 895 | 360.00 | 80.45 | 0.00 | - | 1 | 56 |
| 12.00 | 0.00 | - | 10 | 55 | 370.00 | 88.20 | 0.00 | - | - | 1 |
| 8.63 | -2.33 | -21.26% | 4 | 232 | 380.00 | 93.00 | 0.00 | - | 1 | 2 |
| 8.20 | -1.53 | -15.72% | 1 | 84 | 390.00 | 103.75 | 0.00 | - | 2 | 3 |
| 6.75 | -1.50 | -18.18% | 11 | 237 | 400.00 | 112.15 | 0.00 | - | 2 | 2 |
| 7.38 | 0.00 | - | 1 | 2 | 410.00 | - | - | - | - | - |
| 6.37 | 0.00 | - | 2 | 40 | 420.00 | - | - | - | - | - |
| 4.30 | -1.25 | -22.52% | 1 | 2 | 430.00 | - | - | - | - | - |
| 4.94 | 0.00 | - | 5 | 22 | 440.00 | - | - | - | - | - |
| 3.25 | -0.75 | -18.75% | 1 | 110 | 450.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
