The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.77-5.91 (-3.02%)
At close: 4:00PM EDT
191.00 +1.23 (0.65%)
After hours: 7:51PM EDT
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.18 | 0.00 | - | 6 | 36 | 70.00 | 0.95 | 0.00 | - | 4 | 400 |
| 114.27 | -20.23 | -15.04% | 1 | 1 | 75.00 | 2.22 | 0.00 | - | 10 | 23 |
| 120.90 | 0.00 | - | 1 | 2 | 80.00 | 1.47 | 0.00 | - | 2 | 47 |
| 124.30 | 0.00 | - | 20 | 0 | 85.00 | 1.76 | 0.00 | - | 2 | 25 |
| 117.25 | 0.00 | - | 1 | 2 | 90.00 | 3.25 | 0.00 | - | 45 | 79 |
| 97.00 | 0.00 | - | 1 | 0 | 95.00 | 3.31 | 0.00 | - | 1 | 0 |
| 91.51 | -5.74 | -5.90% | 1 | 72 | 100.00 | 3.00 | 0.00 | - | 6 | 969 |
| 91.17 | 0.00 | - | 1 | 14 | 105.00 | 3.15 | 0.00 | - | 1 | 412 |
| 104.65 | 0.00 | - | 4 | 11 | 110.00 | 3.60 | 0.00 | - | 1 | 208 |
| 82.49 | 0.00 | - | 1 | 13 | 115.00 | 5.35 | +1.25 | +30.49% | 20 | 37 |
| 88.05 | 0.00 | - | 1 | 52 | 120.00 | 6.20 | +1.15 | +22.77% | 1 | 216 |
| 90.00 | 0.00 | - | 1 | 13 | 125.00 | 5.90 | 0.00 | - | 11 | 356 |
| 66.80 | -15.76 | -19.09% | 3 | 93 | 130.00 | 6.75 | 0.00 | - | 6 | 272 |
| 62.90 | -16.70 | -20.98% | 3 | 129 | 135.00 | 9.10 | +1.10 | +13.75% | 30 | 241 |
| 58.42 | -8.58 | -12.81% | 1 | 114 | 140.00 | 8.75 | 0.00 | - | 1 | 348 |
| 69.70 | 0.00 | - | 2 | 76 | 145.00 | 11.25 | +1.35 | +13.64% | 2 | 206 |
| 50.20 | -7.80 | -13.45% | 8 | 271 | 150.00 | 13.40 | +2.25 | +20.18% | 4 | 586 |
| 55.21 | 0.00 | - | 2 | 165 | 155.00 | 15.15 | +2.20 | +16.99% | 5 | 590 |
| 45.05 | -14.95 | -24.92% | 3 | 492 | 160.00 | 16.35 | +2.20 | +15.55% | 3 | 871 |
| 57.70 | 0.00 | - | 7 | 82 | 165.00 | 17.68 | +1.93 | +12.25% | 1 | 1,304 |
| 38.70 | -13.30 | -25.58% | 41 | 223 | 170.00 | 20.25 | +2.65 | +15.06% | 1,030 | 2,495 |
| 35.00 | -4.46 | -11.30% | 4 | 184 | 175.00 | 23.08 | +2.99 | +14.88% | 185 | 403 |
| 38.43 | 0.00 | - | 3 | 189 | 180.00 | 25.19 | +2.89 | +12.96% | 159 | 3,110 |
| 30.60 | -3.29 | -9.71% | 4 | 81 | 185.00 | 27.20 | +2.79 | +11.43% | 3 | 545 |
| 27.46 | -3.64 | -11.70% | 10 | 733 | 190.00 | 30.20 | +4.35 | +16.83% | 2 | 1,046 |
| 26.40 | -1.95 | -6.88% | 30 | 81 | 195.00 | 28.80 | 0.00 | - | 1 | 365 |
| 24.56 | -1.44 | -5.54% | 145 | 961 | 200.00 | 30.95 | 0.00 | - | 3 | 1,082 |
| 21.90 | -2.74 | -11.12% | 59 | 914 | 205.00 | 34.20 | 0.00 | - | 1 | 537 |
| 20.35 | -1.65 | -7.50% | 9 | 432 | 210.00 | 32.40 | 0.00 | - | 2 | 111 |
| 18.40 | -6.55 | -26.25% | 76 | 666 | 215.00 | 34.60 | 0.00 | - | 60 | 322 |
| 17.00 | -3.15 | -15.63% | 9 | 346 | 220.00 | 39.25 | 0.00 | - | 1 | 144 |
| 15.86 | -1.64 | -9.37% | 4 | 998 | 225.00 | 40.60 | 0.00 | - | 27 | 178 |
| 13.90 | -5.20 | -27.23% | 15 | 477 | 230.00 | 43.10 | 0.00 | - | 2 | 319 |
| 12.50 | -1.75 | -12.28% | 4 | 341 | 235.00 | 47.35 | 0.00 | - | 4 | 156 |
| 13.30 | 0.00 | - | 4 | 494 | 240.00 | 52.27 | 0.00 | - | 10 | 379 |
| 10.95 | -5.73 | -34.35% | 1 | 341 | 245.00 | 52.30 | 0.00 | - | 6 | 569 |
| 10.00 | -0.50 | -4.76% | 9 | 752 | 250.00 | 69.44 | 0.00 | - | 1 | 63 |
| 9.07 | -2.93 | -24.42% | 1 | 139 | 255.00 | 72.55 | 0.00 | - | 3 | 21 |
| 9.00 | 0.00 | - | 1 | 148 | 260.00 | 67.50 | 0.00 | - | 1 | 34 |
| 6.30 | -2.05 | -24.55% | 2 | 315 | 270.00 | 84.00 | 0.00 | - | 2 | 58 |
| 6.80 | 0.00 | - | 2 | 142 | 280.00 | 75.40 | 0.00 | - | 2 | 0 |
| 4.31 | -0.69 | -13.80% | 8 | 927 | 290.00 | 97.85 | 0.00 | - | 4 | 37 |
| 3.50 | -0.60 | -14.63% | 1 | 1,215 | 300.00 | 99.76 | 0.00 | - | 1 | 45 |
| 4.45 | 0.00 | - | 1 | 835 | 310.00 | 110.30 | 0.00 | - | 2 | 894 |
| 3.23 | 0.00 | - | 1 | 856 | 320.00 | 135.50 | 0.00 | - | 2 | 311 |
| 3.94 | 0.00 | - | 44 | 143 | 330.00 | 145.80 | 0.00 | - | 2 | 66 |
| 1.70 | -0.53 | -23.77% | 1 | 142 | 340.00 | 134.75 | 0.00 | - | 1 | 25 |
| 1.46 | -1.11 | -43.19% | 1 | 748 | 350.00 | 162.78 | +1.34 | +0.83% | 5 | 19 |
| 1.70 | 0.00 | - | 8 | 753 | 360.00 | 156.00 | 0.00 | - | 2 | 50 |
© 2020 Verizon Media. All rights reserved.
