The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.70 | 0.00 | - | 1 | 1 | 145.00 | 0.02 | 0.00 | - | 3 | 3,888 |
| 267.59 | 0.00 | - | 1 | 1 | 150.00 | 0.02 | 0.00 | - | 1 | 1,023 |
| 172.13 | 0.00 | - | 2 | 1 | 155.00 | 0.04 | +0.02 | +100.00% | 5 | 240 |
| 230.50 | 0.00 | - | 2 | 2 | 160.00 | 0.02 | 0.00 | - | 3 | 65 |
| 163.55 | 0.00 | - | 4 | 0 | 165.00 | 0.13 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 170.00 | 0.06 | 0.00 | - | 1 | 21 |
| 129.88 | 0.00 | - | 11 | 0 | 175.00 | 0.02 | 0.00 | - | 55 | 82 |
| 203.25 | 0.00 | - | 1 | 1 | 180.00 | 0.05 | 0.00 | - | 27 | 106 |
| - | - | - | - | - | 185.00 | 0.09 | 0.00 | - | 3 | 289 |
| 163.00 | 0.00 | - | 1 | 0 | 190.00 | 0.05 | 0.00 | - | 20 | 2,263 |
| 188.30 | 0.00 | - | 2 | 2 | 195.00 | 0.10 | 0.00 | - | 3 | 216 |
| 191.01 | 0.00 | - | 1 | 6 | 200.00 | 0.03 | 0.00 | - | 6 | 3,006 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 5 | 214 |
| 177.07 | 0.00 | - | 12 | 13 | 210.00 | 0.17 | 0.00 | - | 1 | 416 |
| - | - | - | - | - | 215.00 | 0.09 | 0.00 | - | 4 | 19 |
| 101.86 | 0.00 | - | 2 | 11 | 220.00 | 0.17 | 0.00 | - | 2 | 353 |
| 166.55 | 0.00 | - | 1 | 1 | 225.00 | 0.19 | 0.00 | - | 2 | 93 |
| 96.12 | 0.00 | - | 6 | 5 | 230.00 | 0.10 | 0.00 | - | 1 | 468 |
| 95.00 | 0.00 | - | 1 | 2 | 235.00 | 0.14 | 0.00 | - | 5 | 169 |
| 82.22 | 0.00 | - | 3 | 32 | 240.00 | 0.17 | 0.00 | - | 3 | 640 |
| - | - | - | - | - | 245.00 | 0.17 | 0.00 | - | 13 | 44 |
| 159.12 | 0.00 | - | 1 | 46 | 250.00 | 0.26 | 0.00 | - | 12 | 2,589 |
| 169.40 | 0.00 | - | 1 | 3 | 255.00 | 0.46 | 0.00 | - | 1 | 40 |
| 127.32 | 0.00 | - | 1 | 32 | 260.00 | 0.24 | 0.00 | - | 3 | 348 |
| 69.40 | 0.00 | - | - | 12 | 265.00 | 0.53 | 0.00 | - | 1 | 105 |
| 76.80 | 0.00 | - | 1 | 33 | 270.00 | 0.22 | 0.00 | - | 6 | 873 |
| 77.25 | 0.00 | - | 1 | 4 | 275.00 | 0.25 | 0.00 | - | 1 | 303 |
| 121.85 | 0.00 | - | 1 | 33 | 280.00 | 0.25 | 0.00 | - | 1 | 398 |
| 72.30 | 0.00 | - | 2 | 251 | 285.00 | 0.38 | 0.00 | - | 1 | 189 |
| 122.17 | 0.00 | - | 10 | 77 | 290.00 | 0.45 | 0.00 | - | 11 | 1,052 |
| 111.65 | 0.00 | - | 1 | 172 | 295.00 | 0.22 | 0.00 | - | 80 | 583 |
| 104.30 | 0.00 | - | 1 | 116 | 300.00 | 0.21 | 0.00 | - | 164 | 1,790 |
| 121.50 | 0.00 | - | 5 | 91 | 305.00 | 0.45 | 0.00 | - | 1 | 529 |
| 112.57 | 0.00 | - | 12 | 218 | 310.00 | 0.48 | 0.00 | - | 1 | 855 |
| 92.43 | 0.00 | - | 3 | 52 | 315.00 | 0.34 | 0.00 | - | 40 | 712 |
| 83.98 | 0.00 | - | 10 | 686 | 320.00 | 0.34 | 0.00 | - | 80 | 1,254 |
| 78.90 | 0.00 | - | 1 | 115 | 325.00 | 0.42 | 0.00 | - | 1 | 310 |
| 88.91 | +14.41 | +19.34% | 15 | 1,076 | 330.00 | 0.86 | 0.00 | - | 3 | 1,047 |
| 82.73 | 0.00 | - | 1 | 49 | 335.00 | 0.57 | +0.05 | +9.62% | 40 | 213 |
| 80.47 | 0.00 | - | 5 | 665 | 340.00 | 0.66 | +0.08 | +13.79% | 51 | 1,509 |
| 80.09 | 0.00 | - | 1 | 284 | 345.00 | 0.70 | 0.00 | - | 15 | 448 |
| 75.10 | 0.00 | - | 2 | 963 | 350.00 | 1.03 | +0.23 | +28.75% | 2 | 1,931 |
| 70.51 | 0.00 | - | 3 | 172 | 355.00 | 0.94 | 0.00 | - | 56 | 858 |
| 49.00 | 0.00 | - | 1 | 816 | 360.00 | 1.27 | -0.01 | -0.78% | 5 | 1,630 |
| 42.75 | 0.00 | - | 2 | 147 | 365.00 | 1.61 | +0.16 | +11.03% | 27 | 503 |
| 55.41 | 0.00 | - | 1 | 8,822 | 370.00 | 1.87 | +0.30 | +19.11% | 388 | 1,034 |
| 50.70 | 0.00 | - | 1 | 157 | 375.00 | 2.28 | +0.40 | +21.28% | 429 | 973 |
| 48.10 | 0.00 | - | 3 | 886 | 380.00 | 3.24 | +0.94 | +40.87% | 11 | 1,228 |
| 35.33 | -6.57 | -15.68% | 10 | 982 | 385.00 | 3.55 | +0.65 | +22.41% | 64 | 1,154 |
| 33.35 | -4.22 | -11.23% | 3 | 598 | 390.00 | 4.33 | +0.83 | +23.71% | 61 | 1,040 |
| 30.19 | -1.58 | -4.97% | 9 | 468 | 395.00 | 5.30 | +0.87 | +19.64% | 15 | 532 |
| 24.10 | -5.15 | -17.61% | 11 | 4,642 | 400.00 | 7.60 | +2.26 | +42.32% | 37 | 450 |
| 20.85 | -3.81 | -15.45% | 5 | 613 | 405.00 | 8.25 | +1.58 | +23.69% | 397 | 553 |
| 18.11 | -4.39 | -19.51% | 25 | 1,926 | 410.00 | 10.00 | +1.70 | +20.48% | 443 | 385 |
| 15.25 | -3.35 | -18.01% | 27 | 986 | 415.00 | 13.37 | +3.62 | +37.13% | 25 | 119 |
| 13.00 | -3.17 | -19.60% | 60 | 916 | 420.00 | 14.50 | +2.75 | +23.40% | 31 | 286 |
| 10.62 | -2.83 | -21.04% | 18 | 471 | 425.00 | 17.10 | +2.80 | +19.58% | 6 | 65 |
| 8.25 | -2.30 | -21.80% | 77 | 749 | 430.00 | 17.20 | 0.00 | - | 2 | 21 |
| 6.58 | -2.22 | -25.23% | 62 | 377 | 435.00 | 20.15 | 0.00 | - | 4 | 14 |
| 5.25 | -1.60 | -23.36% | 83 | 1,528 | 440.00 | 29.31 | +5.21 | +21.62% | 1 | 8 |
| 3.87 | -1.75 | -31.14% | 22 | 479 | 445.00 | 40.40 | 0.00 | - | 6 | 9 |
| 3.20 | -0.95 | -22.89% | 7 | 452 | 450.00 | 32.20 | 0.00 | - | 3 | 8 |
| 2.47 | -0.74 | -23.05% | 14 | 289 | 455.00 | 53.15 | 0.00 | - | 1 | 1 |
| 1.80 | -0.46 | -20.35% | 7 | 1,102 | 460.00 | 39.33 | 0.00 | - | 3 | 1 |
| 1.46 | -0.54 | -27.00% | 4 | 273 | 465.00 | - | - | - | - | - |
| 1.44 | -0.10 | -6.49% | 12 | 363 | 470.00 | 148.07 | 0.00 | - | 2 | 0 |
| 1.15 | +0.05 | +4.55% | 50 | 154 | 475.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 7 | 183 | 480.00 | 116.79 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 16 | 27 | 485.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 10 | 269 | 490.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 14 | 175 | 500.00 | 136.34 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 7 | 505.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 20 | 510.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 1 | 515.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 9 | 229 | 520.00 | 172.17 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 1 | 16 | 525.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 95 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 107 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 69 | 468 | 580.00 | 260.20 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.