The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.33 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 155.00 | 0.43 | 0.00 | - | 2 | 7 |
| 178.51 | 0.00 | - | 1 | 1 | 160.00 | 0.48 | 0.00 | - | 2 | 92 |
| - | - | - | - | - | 165.00 | 0.97 | 0.00 | - | - | 5 |
| - | - | - | - | - | 170.00 | 0.52 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 175.00 | 1.36 | 0.00 | - | - | 5 |
| - | - | - | - | - | 180.00 | 0.94 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 185.00 | 3.05 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 190.00 | 1.10 | 0.00 | - | 1 | 97 |
| - | - | - | - | - | 195.00 | 3.30 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 200.00 | 1.54 | 0.00 | - | 1 | 84 |
| - | - | - | - | - | 205.00 | 2.12 | 0.00 | - | 1 | 69 |
| - | - | - | - | - | 210.00 | 3.05 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 215.00 | 2.65 | 0.00 | - | 11 | 35 |
| - | - | - | - | - | 220.00 | 2.30 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 225.00 | 2.62 | 0.00 | - | 1 | 270 |
| - | - | - | - | - | 230.00 | 3.00 | 0.00 | - | 2 | 19 |
| 98.85 | 0.00 | - | 11 | 11 | 235.00 | 3.30 | 0.00 | - | 4 | 14 |
| 111.47 | 0.00 | - | - | 1 | 240.00 | 3.20 | -0.25 | -7.25% | 5 | 65 |
| - | - | - | - | - | 245.00 | 3.51 | -0.34 | -8.83% | 3 | 93 |
| - | - | - | - | - | 250.00 | 4.25 | 0.00 | - | 15 | 110 |
| - | - | - | - | - | 255.00 | 4.70 | 0.00 | - | 12 | 59 |
| 77.44 | 0.00 | - | - | 1 | 260.00 | 5.20 | 0.00 | - | 7 | 208 |
| - | - | - | - | - | 265.00 | 5.25 | -0.55 | -9.48% | 5 | 92 |
| 81.70 | 0.00 | - | - | 9 | 270.00 | 6.40 | 0.00 | - | 4 | 345 |
| 77.60 | 0.00 | - | 2 | 2 | 275.00 | 6.30 | -0.80 | -11.27% | 19 | 243 |
| 44.30 | 0.00 | - | 1 | 18 | 280.00 | 8.05 | 0.00 | - | 10 | 252 |
| - | - | - | - | - | 285.00 | 7.30 | -1.25 | -14.62% | 1 | 104 |
| 61.72 | 0.00 | - | 2 | 4 | 290.00 | 9.60 | 0.00 | - | 25 | 110 |
| 60.15 | 0.00 | - | 1 | 2 | 295.00 | 10.40 | 0.00 | - | 2 | 96 |
| 56.75 | 0.00 | - | 3 | 20 | 300.00 | 10.13 | -0.87 | -7.91% | 3 | 494 |
| 50.95 | 0.00 | - | 4 | 58 | 305.00 | 13.00 | 0.00 | - | 135 | 271 |
| 56.60 | +6.85 | +13.77% | 1 | 44 | 310.00 | 13.85 | 0.00 | - | 2 | 372 |
| 48.30 | 0.00 | - | 2 | 87 | 315.00 | 14.95 | 0.00 | - | 10 | 94 |
| 44.27 | 0.00 | - | 10 | 60 | 320.00 | 15.50 | -0.85 | -5.20% | 2 | 160 |
| 38.85 | 0.00 | - | 6 | 19 | 325.00 | 17.90 | 0.00 | - | 7 | 30 |
| 44.25 | +4.00 | +9.94% | 3 | 75 | 330.00 | 19.80 | 0.00 | - | 4 | 332 |
| 36.37 | 0.00 | - | 2 | 280 | 335.00 | 21.50 | 0.00 | - | 25 | 243 |
| 34.50 | 0.00 | - | 3 | 91 | 340.00 | 23.10 | 0.00 | - | 1 | 89 |
| 29.95 | 0.00 | - | 5 | 52 | 345.00 | 25.97 | 0.00 | - | 40 | 130 |
| 32.18 | +3.68 | +12.91% | 2 | 135 | 350.00 | 28.57 | 0.00 | - | 7 | 174 |
| 24.95 | 0.00 | - | 10 | 79 | 355.00 | 30.55 | 0.00 | - | 3 | 18 |
| 22.25 | 0.00 | - | 15 | 72 | 360.00 | 33.05 | 0.00 | - | 5 | 135 |
| 17.15 | 0.00 | - | 4 | 24 | 365.00 | 34.75 | 0.00 | - | 4 | 6 |
| 19.65 | 0.00 | - | 98 | 160 | 370.00 | 45.10 | 0.00 | - | 3 | 13 |
| 17.50 | 0.00 | - | 8 | 626 | 375.00 | 45.65 | 0.00 | - | 12 | 6 |
| 15.30 | 0.00 | - | 2 | 65 | 380.00 | 49.05 | 0.00 | - | 4 | 2 |
| 14.30 | 0.00 | - | 3 | 17 | 385.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | 2 | 35 | 390.00 | 56.15 | 0.00 | - | 2 | 1 |
| 10.70 | 0.00 | - | 8 | 38 | 395.00 | 56.15 | 0.00 | - | - | 1 |
| 11.81 | +2.41 | +25.64% | 4 | 489 | 400.00 | 53.25 | -11.05 | -17.19% | 4 | 0 |
| 6.40 | 0.00 | - | 14 | 83 | 405.00 | - | - | - | - | - |
| 9.40 | +4.25 | +82.52% | 2 | 30 | 410.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 52 | 415.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 5 | 109 | 420.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 15 | 207 | 425.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 11 | 27 | 430.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 5 | 42 | 435.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 4 | 55 | 440.00 | 109.40 | 0.00 | - | 21 | 0 |
| 3.30 | +0.63 | +23.60% | 4 | 122 | 445.00 | - | - | - | - | - |
| 2.91 | +0.47 | +19.26% | 9 | 279 | 450.00 | - | - | - | - | - |
| 2.60 | +0.43 | +19.82% | 10 | 74 | 455.00 | - | - | - | - | - |
| 2.14 | +0.44 | +25.88% | 1 | 178 | 460.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 10 | 465.00 | - | - | - | - | - |
| 1.74 | +0.54 | +45.00% | 7 | 49 | 470.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 2 | 25 | 480.00 | - | - | - | - | - |
| 0.92 | +0.18 | +24.32% | 2 | 29 | 490.00 | - | - | - | - | - |
| 0.74 | +0.13 | +21.31% | 2 | 83 | 500.00 | - | - | - | - | - |
| 0.42 | +0.02 | +5.00% | 3 | 34 | 520.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.