The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 202.00 | 0.00 | - | 1 | 1 | 145.00 | 0.09 | 0.00 | - | 2 | 3,082 |
| 188.65 | 0.00 | - | 1 | 1 | 150.00 | 0.10 | -0.07 | -41.18% | 1 | 1,432 |
| 172.13 | 0.00 | - | 2 | 1 | 155.00 | 0.31 | 0.00 | - | 2 | 209 |
| 165.60 | 0.00 | - | 2 | 3 | 160.00 | 0.18 | 0.00 | - | 2 | 136 |
| 163.55 | 0.00 | - | 4 | 0 | 165.00 | 0.24 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 170.00 | 0.24 | 0.00 | - | 2 | 20 |
| 129.88 | 0.00 | - | 11 | 0 | 175.00 | 0.61 | 0.00 | - | 2 | 23 |
| 116.58 | 0.00 | - | 1 | 0 | 180.00 | 0.42 | 0.00 | - | 1 | 83 |
| - | - | - | - | - | 185.00 | 0.55 | 0.00 | - | 1 | 270 |
| 163.00 | 0.00 | - | 1 | 0 | 190.00 | 0.45 | +0.02 | +4.65% | 9 | 2,211 |
| 150.93 | 0.00 | - | 2 | 2 | 195.00 | 1.13 | 0.00 | - | 7 | 197 |
| 154.00 | 0.00 | - | 1 | 6 | 200.00 | 0.76 | 0.00 | - | 1 | 681 |
| - | - | - | - | - | 205.00 | 1.51 | 0.00 | - | 1 | 139 |
| 128.92 | 0.00 | - | 3 | 20 | 210.00 | 0.98 | 0.00 | - | 3 | 427 |
| - | - | - | - | - | 215.00 | 1.40 | 0.00 | - | 3 | 20 |
| 101.86 | 0.00 | - | 2 | 11 | 220.00 | 1.48 | 0.00 | - | 35 | 353 |
| 125.68 | 0.00 | - | 1 | 1 | 225.00 | 1.55 | 0.00 | - | 2 | 91 |
| 96.12 | 0.00 | - | 6 | 5 | 230.00 | 1.43 | 0.00 | - | 1 | 474 |
| 95.00 | 0.00 | - | 1 | 2 | 235.00 | 1.40 | -0.49 | -25.93% | 3 | 126 |
| 82.22 | 0.00 | - | 3 | 32 | 240.00 | 2.47 | 0.00 | - | 16 | 643 |
| - | - | - | - | - | 245.00 | 2.29 | 0.00 | - | 7 | 51 |
| 57.80 | 0.00 | - | 1 | 0 | 250.00 | 2.19 | -0.22 | -9.13% | 1,005 | 590 |
| 60.10 | 0.00 | - | 1 | 1 | 255.00 | 3.70 | 0.00 | - | 10 | 24 |
| 93.75 | +9.37 | +11.10% | 1 | 33 | 260.00 | 3.90 | 0.00 | - | 6 | 395 |
| 69.40 | 0.00 | - | - | 12 | 265.00 | 3.40 | 0.00 | - | 9 | 80 |
| 76.80 | 0.00 | - | 1 | 33 | 270.00 | 3.85 | 0.00 | - | 8 | 310 |
| 77.25 | 0.00 | - | 1 | 4 | 275.00 | 3.85 | -1.06 | -21.59% | 40 | 286 |
| 67.54 | 0.00 | - | 3 | 42 | 280.00 | 4.95 | 0.00 | - | 3 | 423 |
| 72.30 | 0.00 | - | 2 | 251 | 285.00 | 6.03 | 0.00 | - | 1 | 202 |
| 55.80 | 0.00 | - | 1 | 84 | 290.00 | 6.13 | 0.00 | - | 2 | 581 |
| 60.00 | 0.00 | - | 1 | 172 | 295.00 | 7.55 | 0.00 | - | 3 | 589 |
| 51.65 | 0.00 | - | 1 | 117 | 300.00 | 7.07 | -2.23 | -23.98% | 9 | 987 |
| 44.15 | 0.00 | - | 2 | 93 | 305.00 | 7.90 | -1.65 | -17.28% | 10 | 534 |
| 51.05 | +2.82 | +5.85% | 2 | 209 | 310.00 | 9.76 | 0.00 | - | 2 | 386 |
| 37.00 | 0.00 | - | 5 | 47 | 315.00 | 13.25 | 0.00 | - | 42 | 648 |
| 41.00 | 0.00 | - | 3 | 578 | 320.00 | 11.26 | -3.29 | -22.61% | 14 | 937 |
| 39.80 | +8.62 | +27.65% | 3 | 111 | 325.00 | 12.35 | -1.30 | -9.52% | 13 | 216 |
| 33.44 | 0.00 | - | 2 | 1,084 | 330.00 | 13.70 | -2.10 | -13.29% | 7 | 1,032 |
| 29.12 | 0.00 | - | 1 | 59 | 335.00 | 17.19 | 0.00 | - | 1 | 64 |
| 26.30 | 0.00 | - | 2 | 696 | 340.00 | 17.25 | -2.15 | -11.08% | 5 | 766 |
| 26.25 | +1.49 | +6.02% | 1 | 307 | 345.00 | 19.40 | -5.70 | -22.71% | 1 | 134 |
| 24.60 | +2.00 | +8.85% | 124 | 846 | 350.00 | 21.10 | -5.05 | -19.31% | 111 | 1,529 |
| 21.35 | +6.00 | +39.09% | 2 | 158 | 355.00 | 25.45 | 0.00 | - | 1 | 72 |
| 19.00 | +2.75 | +16.92% | 17 | 948 | 360.00 | 25.95 | -17.50 | -40.28% | 12 | 615 |
| 14.54 | +0.69 | +4.98% | 1 | 121 | 365.00 | 46.37 | 0.00 | - | 1 | 41 |
| 15.30 | +3.30 | +27.50% | 2 | 714 | 370.00 | 31.45 | -28.40 | -47.45% | 20 | 392 |
| 10.70 | 0.00 | - | 26 | 107 | 375.00 | 39.85 | 0.00 | - | 10 | 42 |
| 9.95 | +0.21 | +2.16% | 5 | 895 | 380.00 | 58.40 | 0.00 | - | 17 | 62 |
| 7.65 | 0.00 | - | 5 | 398 | 385.00 | 40.45 | 0.00 | - | - | 1 |
| 8.30 | +0.70 | +9.21% | 55 | 530 | 390.00 | 86.60 | 0.00 | - | 2 | 139 |
| 6.90 | +1.90 | +38.00% | 3 | 75 | 395.00 | 49.60 | 0.00 | - | - | 9 |
| 6.30 | +1.60 | +34.04% | 48 | 2,391 | 400.00 | 97.57 | 0.00 | - | 12 | 76 |
| 4.96 | +0.96 | +24.00% | 50 | 76 | 405.00 | 57.17 | 0.00 | - | 2 | 2 |
| 4.40 | +1.05 | +31.34% | 11 | 111 | 410.00 | 69.60 | 0.00 | - | 245 | 141 |
| 3.06 | +0.92 | +42.99% | 1 | 28 | 415.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | 10 | 137 | 420.00 | 82.01 | 0.00 | - | 2 | 0 |
| 2.15 | +0.20 | +10.26% | 3 | 64 | 425.00 | 112.81 | 0.00 | - | - | 0 |
| 2.02 | +0.08 | +4.12% | 3 | 449 | 430.00 | 98.05 | 0.00 | - | 1 | 7 |
| 0.57 | 0.00 | - | 2 | 37 | 435.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 1,154 | 440.00 | 80.25 | 0.00 | - | 2 | 3 |
| 0.82 | 0.00 | - | 1 | 49 | 445.00 | - | - | - | - | - |
| 0.95 | +0.11 | +13.10% | 1 | 250 | 450.00 | 107.66 | 0.00 | - | 6 | 3 |
| 0.50 | 0.00 | - | 4 | 32 | 455.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 104 | 460.00 | 105.60 | 0.00 | - | 2 | 2 |
| 0.38 | 0.00 | - | 2 | 55 | 465.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 286 | 470.00 | 148.07 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 2 | 145 | 480.00 | 116.79 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 2 | 276 | 490.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 80 | 500.00 | 136.34 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 2 | 182 | 520.00 | 172.17 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 2 | 56 | 540.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 104 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 273 | 580.00 | 260.20 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.