The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 1 | 93 |
| - | - | - | - | - | 155.00 | 0.15 | 0.00 | - | 1 | 13 |
| 178.51 | 0.00 | - | 1 | 1 | 160.00 | 0.16 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 165.00 | 0.14 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 170.00 | 0.20 | 0.00 | - | 2 | 60 |
| - | - | - | - | - | 175.00 | 0.21 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 180.00 | 0.20 | 0.00 | - | 4 | 248 |
| - | - | - | - | - | 185.00 | 0.33 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 190.00 | 0.26 | 0.00 | - | 3 | 114 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 5 | 31 |
| 212.60 | 0.00 | - | - | 10 | 200.00 | 0.58 | 0.00 | - | 10 | 221 |
| - | - | - | - | - | 205.00 | 0.55 | 0.00 | - | 8 | 68 |
| - | - | - | - | - | 210.00 | 0.61 | 0.00 | - | 1 | 1,109 |
| - | - | - | - | - | 215.00 | 0.97 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 220.00 | 0.38 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 225.00 | 0.63 | 0.00 | - | 2 | 265 |
| - | - | - | - | - | 230.00 | 0.73 | 0.00 | - | 1 | 209 |
| 98.85 | 0.00 | - | 11 | 11 | 235.00 | 0.54 | 0.00 | - | 2 | 22 |
| 157.38 | 0.00 | - | 1 | 1 | 240.00 | 1.25 | 0.00 | - | 4 | 66 |
| - | - | - | - | - | 245.00 | 1.45 | 0.00 | - | 28 | 73 |
| - | - | - | - | - | 250.00 | 0.45 | 0.00 | - | 4 | 77 |
| - | - | - | - | - | 255.00 | 4.70 | 0.00 | - | 12 | 59 |
| 77.44 | 0.00 | - | - | 1 | 260.00 | 1.00 | 0.00 | - | 1 | 220 |
| 124.62 | 0.00 | - | - | 1 | 265.00 | 1.08 | 0.00 | - | 16 | 108 |
| 81.70 | 0.00 | - | - | 9 | 270.00 | 0.60 | 0.00 | - | 1,200 | 1,132 |
| 77.60 | 0.00 | - | 2 | 2 | 275.00 | 0.79 | 0.00 | - | 4 | 253 |
| 133.05 | 0.00 | - | 1 | 18 | 280.00 | 0.65 | -0.24 | -26.97% | 12 | 252 |
| - | - | - | - | - | 285.00 | 1.44 | 0.00 | - | 2 | 101 |
| 118.16 | 0.00 | - | 1 | 5 | 290.00 | 1.05 | 0.00 | - | 5 | 110 |
| 96.98 | 0.00 | - | 8 | 6 | 295.00 | 2.88 | 0.00 | - | 1 | 129 |
| 116.35 | 0.00 | - | 1 | 27 | 300.00 | 1.15 | -0.13 | -10.16% | 1 | 532 |
| 102.10 | 0.00 | - | 20 | 78 | 305.00 | 3.00 | 0.00 | - | 38 | 271 |
| 94.60 | 0.00 | - | 287 | 310 | 310.00 | 1.41 | -0.14 | -9.03% | 1 | 338 |
| 116.83 | +14.48 | +14.15% | 2 | 84 | 315.00 | 1.97 | 0.00 | - | 2 | 108 |
| 96.31 | 0.00 | - | 1 | 60 | 320.00 | 1.72 | -1.28 | -42.67% | 10 | 414 |
| 93.25 | 0.00 | - | 1 | 21 | 325.00 | 1.94 | -0.44 | -18.49% | 11 | 124 |
| 76.20 | 0.00 | - | 1 | 77 | 330.00 | 2.18 | -0.22 | -9.17% | 112 | 347 |
| 94.96 | 0.00 | - | 1 | 267 | 335.00 | 2.46 | -0.33 | -11.83% | 9 | 514 |
| 71.50 | 0.00 | - | 2 | 125 | 340.00 | 3.62 | 0.00 | - | 2 | 508 |
| 56.60 | 0.00 | - | 2 | 62 | 345.00 | 4.30 | 0.00 | - | 1 | 196 |
| 65.60 | 0.00 | - | 5 | 455 | 350.00 | 4.19 | 0.00 | - | 12 | 676 |
| 57.65 | 0.00 | - | 6 | 397 | 355.00 | 4.60 | 0.00 | - | 1 | 83 |
| 44.10 | 0.00 | - | 8 | 101 | 360.00 | 4.50 | -0.45 | -9.09% | 20 | 251 |
| 42.30 | 0.00 | - | 2 | 95 | 365.00 | 5.79 | 0.00 | - | 4 | 187 |
| 59.00 | 0.00 | - | 1 | 198 | 370.00 | 6.40 | -1.00 | -13.51% | 10 | 1,161 |
| 59.70 | 0.00 | - | 1 | 650 | 375.00 | 6.90 | -0.58 | -7.75% | 2 | 129 |
| 54.24 | 0.00 | - | 2 | 1,780 | 380.00 | 7.95 | -0.40 | -4.79% | 2 | 1,008 |
| 46.80 | 0.00 | - | 2 | 163 | 385.00 | 8.94 | -0.31 | -3.35% | 4 | 633 |
| 42.58 | 0.00 | - | 5 | 2,041 | 390.00 | 9.33 | -1.88 | -16.77% | 12 | 187 |
| 44.24 | +1.09 | +2.53% | 1 | 350 | 395.00 | 10.52 | -5.78 | -35.46% | 10 | 369 |
| 40.85 | 0.00 | - | 16 | 1,248 | 400.00 | 11.97 | -2.33 | -16.29% | 4 | 217 |
| 40.26 | +2.55 | +6.76% | 2 | 1,580 | 405.00 | 13.75 | -2.60 | -15.90% | 10 | 95 |
| 30.18 | 0.00 | - | 4 | 1,398 | 410.00 | 15.40 | -1.90 | -10.98% | 12 | 368 |
| 33.18 | +6.01 | +22.12% | 12 | 1,675 | 415.00 | 16.84 | -2.66 | -13.64% | 9 | 157 |
| 30.46 | +5.36 | +21.35% | 15 | 373 | 420.00 | 19.54 | -3.76 | -16.14% | 14 | 71 |
| 27.40 | +4.55 | +19.91% | 11 | 287 | 425.00 | 22.70 | -2.25 | -9.02% | 17 | 80 |
| 24.95 | +4.69 | +23.15% | 6 | 730 | 430.00 | 23.20 | -4.45 | -16.09% | 14 | 102 |
| 21.85 | +4.35 | +24.86% | 11 | 223 | 435.00 | 27.60 | -0.25 | -0.90% | 1 | 13 |
| 17.00 | 0.00 | - | 11 | 365 | 440.00 | 28.85 | -2.95 | -9.28% | 2 | 69 |
| 15.60 | 0.00 | - | 7 | 190 | 445.00 | 63.05 | 0.00 | - | 3 | 4 |
| 15.94 | +3.94 | +32.83% | 1 | 407 | 450.00 | 46.60 | 0.00 | - | 2 | 5 |
| 14.00 | +4.14 | +41.99% | 5 | 176 | 455.00 | 48.60 | 0.00 | - | 1 | 2 |
| 12.55 | +2.70 | +27.41% | 8 | 236 | 460.00 | 66.80 | 0.00 | - | 3 | 4 |
| 9.85 | +2.40 | +32.21% | 5 | 182 | 465.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 10 | 246 | 470.00 | 69.00 | 0.00 | - | - | 11 |
| 6.00 | 0.00 | - | 1 | 115 | 480.00 | 92.00 | 0.00 | - | 2 | 1 |
| 4.57 | 0.00 | - | 10 | 134 | 490.00 | 93.10 | 0.00 | - | - | 2 |
| 3.92 | +0.42 | +12.00% | 1 | 250 | 500.00 | - | - | - | - | - |
| 2.47 | +0.63 | +34.24% | 20 | 77 | 520.00 | - | - | - | - | - |
| 1.27 | +0.36 | +39.56% | 1 | 86 | 540.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 16 | 84 | 560.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.