The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
280.35-9.05 (-3.13%)
As of 11:01AM EST. Market open.
Calls
29 January 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 180.00 | 0.06 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 185.00 | 0.12 | 0.00 | - | 6 | 2 |
| - | - | - | - | - | 190.00 | 0.30 | 0.00 | - | 1 | 5 |
| 61.85 | 0.00 | - | 2 | 0 | 195.00 | 0.08 | 0.00 | - | 2 | 4 |
| 89.06 | 0.00 | - | 1 | 5 | 200.00 | 0.02 | 0.00 | - | 1 | 47 |
| 54.85 | 0.00 | - | - | 2 | 205.00 | 1.03 | 0.00 | - | 11 | 15 |
| 51.64 | 0.00 | - | - | 60 | 207.50 | 1.20 | 0.00 | - | 10 | 0 |
| 73.83 | +23.87 | +47.78% | 2 | 2 | 210.00 | 0.02 | 0.00 | - | 1 | 17 |
| 93.86 | 0.00 | - | - | 20 | 212.50 | 2.77 | 0.00 | - | - | 2 |
| 45.92 | 0.00 | - | 2 | 2 | 215.00 | 0.03 | 0.00 | - | 2 | 21 |
| 39.30 | 0.00 | - | - | 77 | 217.50 | 0.10 | 0.00 | - | 1 | 15 |
| 41.00 | 0.00 | - | 1 | 0 | 220.00 | 0.04 | 0.00 | - | 3 | 69 |
| - | - | - | - | - | 222.50 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | 2 | 14 |
| 19.22 | 0.00 | - | - | 2 | 227.50 | 0.14 | 0.00 | - | 1 | 15 |
| 58.75 | 0.00 | - | 1 | 5 | 230.00 | 0.02 | 0.00 | - | 20 | 85 |
| 27.95 | 0.00 | - | 1 | 2 | 232.50 | 0.07 | 0.00 | - | 1 | 8 |
| 29.33 | 0.00 | - | 1 | 12 | 235.00 | 0.05 | 0.00 | - | 20 | 65 |
| 51.99 | 0.00 | - | 20 | 22 | 237.50 | 0.13 | 0.00 | - | 1 | 45 |
| 59.95 | 0.00 | - | 1 | 10 | 240.00 | 0.30 | 0.00 | - | 1 | 128 |
| 41.15 | +13.30 | +47.76% | 1 | 13 | 242.50 | 0.19 | 0.00 | - | 2 | 16 |
| 45.22 | 0.00 | - | 1 | 33 | 245.00 | 0.05 | 0.00 | - | 9 | 131 |
| 27.37 | 0.00 | - | 2 | 12 | 247.50 | 0.08 | 0.00 | - | 1 | 61 |
| 33.00 | -8.25 | -20.00% | 1 | 179 | 250.00 | 0.04 | 0.00 | - | 10 | 275 |
| 37.30 | 0.00 | - | 1 | 24 | 252.50 | 0.12 | +0.06 | +100.00% | 3 | 27 |
| 35.05 | 0.00 | - | 3 | 42 | 255.00 | 0.10 | +0.02 | +25.00% | 16 | 76 |
| 31.45 | 0.00 | - | 12 | 52 | 257.50 | 0.16 | +0.06 | +60.00% | 16 | 81 |
| 29.19 | 0.00 | - | 9 | 161 | 260.00 | 0.19 | +0.08 | +72.73% | 125 | 450 |
| 34.50 | 0.00 | - | 1 | 43 | 262.50 | 0.15 | 0.00 | - | 15 | 211 |
| 23.53 | 0.00 | - | 1 | 39 | 265.00 | 0.44 | +0.26 | +144.44% | 130 | 276 |
| 22.50 | 0.00 | - | 1 | 38 | 267.50 | 0.59 | +0.38 | +180.95% | 363 | 161 |
| 13.81 | -6.09 | -30.60% | 2 | 293 | 270.00 | 0.82 | +0.51 | +164.52% | 201 | 471 |
| 11.40 | -4.92 | -30.15% | 4 | 41 | 272.50 | 1.22 | +0.78 | +177.27% | 338 | 300 |
| 9.92 | -5.68 | -36.41% | 43 | 202 | 275.00 | 1.75 | +1.11 | +173.44% | 634 | 2,915 |
| 7.73 | -5.22 | -40.31% | 27 | 50 | 277.50 | 2.24 | +1.34 | +148.89% | 318 | 3,416 |
| 5.55 | -5.25 | -48.61% | 126 | 491 | 280.00 | 3.25 | +2.10 | +182.61% | 321 | 801 |
| 4.30 | -4.40 | -50.57% | 315 | 162 | 282.50 | 4.05 | +2.27 | +127.53% | 164 | 329 |
| 3.35 | -3.60 | -51.80% | 1,319 | 650 | 285.00 | 5.10 | +2.50 | +96.15% | 196 | 1,707 |
| 2.61 | -2.76 | -51.40% | 283 | 364 | 287.50 | 6.60 | +3.05 | +85.92% | 99 | 662 |
| 1.60 | -2.50 | -60.98% | 611 | 902 | 290.00 | 7.95 | +3.20 | +67.37% | 142 | 2,134 |
| 1.12 | -1.98 | -63.87% | 132 | 318 | 292.50 | 10.70 | +4.82 | +81.97% | 27 | 227 |
| 0.76 | -1.42 | -65.14% | 516 | 825 | 295.00 | 13.39 | +5.58 | +71.45% | 2 | 316 |
| 0.62 | -0.98 | -61.25% | 93 | 956 | 297.50 | 15.77 | +5.62 | +55.37% | 6 | 56 |
| 0.35 | -0.76 | -68.47% | 454 | 2,183 | 300.00 | 18.00 | +6.23 | +52.93% | 2 | 151 |
| 0.31 | -0.49 | -61.25% | 57 | 570 | 302.50 | 14.65 | 0.00 | - | 5 | 122 |
| 0.19 | -0.36 | -65.45% | 82 | 792 | 305.00 | 15.95 | 0.00 | - | 1 | 231 |
| 0.16 | -0.23 | -58.97% | 25 | 164 | 307.50 | 17.80 | 0.00 | - | 1 | 11 |
| 0.09 | -0.21 | -70.00% | 144 | 630 | 310.00 | 27.46 | +7.19 | +35.47% | 11 | 157 |
| 0.08 | -0.16 | -66.67% | 2 | 199 | 312.50 | 17.75 | 0.00 | - | 1 | 1 |
| 0.07 | -0.10 | -58.82% | 7 | 290 | 315.00 | 29.05 | +12.20 | +72.40% | 4 | 2 |
| 0.05 | -0.05 | -50.00% | 175 | 350 | 320.00 | 30.58 | 0.00 | - | 60 | 72 |
| 0.07 | 0.00 | - | 19 | 122 | 325.00 | 27.85 | 0.00 | - | - | 2 |
| 0.03 | -0.03 | -50.00% | 50 | 300 | 330.00 | 30.36 | 0.00 | - | 1 | 4 |
| 0.04 | 0.00 | - | 1 | 95 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 91 | 340.00 | 41.04 | 0.00 | - | - | 2 |
| 0.06 | 0.00 | - | 303 | 318 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 88 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 30 | 355.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 31 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 24 | 365.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 47 | 370.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 2 | 375.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 36 | 385.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 2 | 390.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1 | 395.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 2 | 400.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 20 | 405.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
