The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
338.55+3.20 (+0.95%)
At close: 4:00PM EDT
340.72 +2.17 (0.64%)
Pre-market: 4:19AM EDT
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 226.36 | 0.00 | - | 73 | 0 | 95.00 | 0.61 | 0.00 | - | 20 | 0 |
| 220.61 | 0.00 | - | 4 | 1 | 100.00 | 0.50 | 0.00 | - | 1 | 203 |
| 216.47 | 0.00 | - | 20 | 0 | 105.00 | 4.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 110.00 | 3.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 3.15 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 120.00 | 3.95 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 125.00 | 4.55 | 0.00 | - | 11 | 49 |
| 191.34 | 0.00 | - | 49 | 0 | 130.00 | 1.35 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 135.00 | 5.77 | 0.00 | - | 4 | 0 |
| 199.30 | 0.00 | - | - | 20 | 140.00 | 1.78 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 145.00 | 1.63 | 0.00 | - | 174 | 0 |
| 194.08 | 0.00 | - | 1 | 4 | 150.00 | 1.93 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 155.00 | 1.82 | 0.00 | - | 8 | 0 |
| 180.22 | 0.00 | - | 1 | 0 | 160.00 | 5.10 | 0.00 | - | 1 | 417 |
| 158.00 | 0.00 | - | 1 | 0 | 165.00 | 5.55 | 0.00 | - | 2 | 0 |
| 46.50 | 0.00 | - | 1 | 0 | 170.00 | 3.20 | 0.00 | - | 47 | 26 |
| 148.05 | 0.00 | - | 1 | 0 | 175.00 | - | - | - | - | - |
| 121.53 | 0.00 | - | 1 | 2 | 180.00 | 3.76 | 0.00 | - | 5 | 0 |
| 47.55 | 0.00 | - | - | 0 | 185.00 | 10.63 | 0.00 | - | 1 | 8 |
| 115.95 | 0.00 | - | 2 | 2 | 190.00 | 3.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 195.00 | 5.35 | 0.00 | - | 2 | 0 |
| 128.65 | 0.00 | - | 5 | 0 | 200.00 | 4.47 | 0.00 | - | 1 | 0 |
| 138.40 | 0.00 | - | 2 | 0 | 205.00 | 5.00 | 0.00 | - | 10 | 0 |
| 131.61 | 0.00 | - | 3 | 287 | 210.00 | 6.08 | 0.00 | - | 1 | 0 |
| 125.00 | 0.00 | - | 2 | 0 | 215.00 | 8.60 | 0.00 | - | 6 | 19 |
| 122.04 | 0.00 | - | 3 | 53 | 220.00 | 8.27 | 0.00 | - | 5 | 0 |
| 117.41 | 0.00 | - | 2 | 0 | 225.00 | 7.00 | 0.00 | - | 5 | 0 |
| 111.63 | 0.00 | - | 3 | 0 | 230.00 | 8.03 | 0.00 | - | 1 | 0 |
| 113.60 | 0.00 | - | 2 | 209 | 235.00 | 10.65 | 0.00 | - | 1 | 0 |
| 93.00 | 0.00 | - | 2 | 0 | 240.00 | 9.47 | 0.00 | - | 3 | 0 |
| 87.50 | 0.00 | - | 20 | 9 | 245.00 | 12.35 | 0.00 | - | 1 | 0 |
| 88.50 | 0.00 | - | 5 | 0 | 250.00 | 11.17 | 0.00 | - | 7 | 0 |
| 81.90 | 0.00 | - | 1 | 0 | 260.00 | 13.75 | 0.00 | - | 1 | 0 |
| 69.99 | 0.00 | - | 1 | 0 | 270.00 | 19.60 | 0.00 | - | 1 | 0 |
| 65.75 | 0.00 | - | 2 | 0 | 280.00 | 21.60 | 0.00 | - | 2 | 0 |
| 66.15 | 0.00 | - | 1 | 0 | 290.00 | 22.80 | 0.00 | - | 17 | 0 |
| 62.04 | 0.00 | - | 1 | 0 | 300.00 | 25.00 | 0.00 | - | 3 | 0 |
| 54.00 | 0.00 | - | 1 | 0 | 310.00 | 30.85 | 0.00 | - | 10 | 0 |
| 50.25 | 0.00 | - | 3 | 0 | 320.00 | 37.59 | 0.00 | - | 3 | 0 |
| 44.05 | 0.00 | - | 2 | 0 | 330.00 | 39.77 | 0.00 | - | 6 | 0 |
| 40.00 | 0.00 | - | 10 | 0 | 340.00 | 42.40 | 0.00 | - | 1 | 0 |
| 35.93 | 0.00 | - | 3 | 0 | 350.00 | 47.80 | 0.00 | - | 1 | 0 |
| 27.54 | 0.00 | - | 2 | 0 | 360.00 | 53.55 | 0.00 | - | 4 | 0 |
| 29.05 | 0.00 | - | 5 | 0 | 370.00 | - | - | - | - | - |
| 22.90 | 0.00 | - | 121 | 0 | 380.00 | 66.25 | 0.00 | - | - | 0 |
| 20.05 | 0.00 | - | 2 | 0 | 390.00 | 75.05 | 0.00 | - | 7 | 0 |
| 18.65 | 0.00 | - | 37 | 0 | 400.00 | 84.00 | 0.00 | - | 2 | 0 |
| 16.80 | 0.00 | - | 1 | 0 | 410.00 | 84.85 | 0.00 | - | 14 | 0 |
| 13.95 | 0.00 | - | 121 | 0 | 420.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 3 | 0 | 430.00 | 120.05 | 0.00 | - | - | 0 |
| 16.50 | 0.00 | - | 1 | 0 | 440.00 | 114.95 | 0.00 | - | 6 | 0 |
| 9.50 | 0.00 | - | 1 | 0 | 450.00 | 171.75 | 0.00 | - | 2 | 1 |
| 14.60 | 0.00 | - | 1 | 16 | 460.00 | 139.75 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 470.00 | 153.60 | 0.00 | - | - | 0 |
| 5.30 | 0.00 | - | 1 | 0 | 490.00 | 169.65 | 0.00 | - | 2 | 0 |
| 4.50 | 0.00 | - | 8 | 0 | 500.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
