The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.81-0.33 (-0.10%)
At close: 4:00PM EDT
Calls
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | - | 26 | 0 | 95.00 | 0.05 | 0.00 | - | 102 | 135 |
| 220.03 | 0.00 | - | 14 | 0 | 100.00 | 0.04 | 0.00 | - | 22 | 137 |
| 126.57 | 0.00 | - | - | 0 | 105.00 | 0.80 | 0.00 | - | 10 | 32 |
| 121.54 | 0.00 | - | 10 | 0 | 110.00 | 0.23 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 115.00 | 0.54 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 120.00 | 0.24 | 0.00 | - | 5 | 64 |
| - | - | - | - | - | 125.00 | 1.99 | 0.00 | - | 28 | 91 |
| - | - | - | - | - | 130.00 | 0.06 | 0.00 | - | 1 | 39 |
| 96.55 | 0.00 | - | 20 | 0 | 135.00 | 0.18 | 0.00 | - | 2 | 48 |
| 91.55 | 0.00 | - | 20 | 0 | 140.00 | 0.10 | 0.00 | - | 2 | 129 |
| 175.61 | 0.00 | - | 29 | 0 | 145.00 | 0.03 | 0.00 | - | 1 | 499 |
| 190.40 | 0.00 | - | 1 | 3 | 150.00 | 0.05 | 0.00 | - | 1 | 149 |
| 166.35 | 0.00 | - | 40 | 1 | 155.00 | 0.42 | 0.00 | - | 2 | 431 |
| 161.20 | 0.00 | - | 40 | 0 | 160.00 | 0.10 | 0.00 | - | 7 | 108 |
| 155.59 | 0.00 | - | 29 | 0 | 165.00 | 0.10 | 0.00 | - | 100 | 436 |
| 151.20 | 0.00 | - | 60 | 0 | 170.00 | 0.02 | 0.00 | - | 2 | 408 |
| 146.90 | 0.00 | - | 270 | 1 | 175.00 | 0.05 | 0.00 | - | 1 | 295 |
| 152.15 | 0.00 | - | 1 | 5 | 180.00 | 0.02 | 0.00 | - | 1 | 558 |
| 142.70 | 0.00 | - | 2 | 5 | 185.00 | 0.03 | 0.00 | - | 3 | 151 |
| 136.30 | 0.00 | - | 1 | 1 | 190.00 | 0.19 | 0.00 | - | 1 | 688 |
| 141.70 | 0.00 | - | 1 | 1 | 195.00 | 0.05 | 0.00 | - | 2 | 205 |
| 146.43 | 0.00 | - | 1 | 295 | 200.00 | 0.01 | 0.00 | - | 1 | 318 |
| 116.90 | 0.00 | - | 521 | 6 | 205.00 | 0.03 | +0.01 | +50.00% | 12 | 182 |
| 130.00 | 0.00 | - | 45 | 37 | 210.00 | 0.02 | 0.00 | - | 60 | 239 |
| 114.80 | 0.00 | - | 2 | 4 | 215.00 | 0.15 | 0.00 | - | 1 | 79 |
| 113.64 | 0.00 | - | 10 | 185 | 220.00 | 0.03 | 0.00 | - | 10 | 299 |
| 100.00 | 0.00 | - | 10 | 11 | 225.00 | 0.03 | 0.00 | - | 35 | 373 |
| 107.65 | 0.00 | - | 2 | 2 | 230.00 | 0.06 | 0.00 | - | 8 | 727 |
| 87.60 | 0.00 | - | 2,406 | 0 | 235.00 | 0.08 | -0.01 | -11.11% | 1 | 1,094 |
| 97.55 | 0.00 | - | 2 | 7 | 240.00 | 0.06 | 0.00 | - | 1 | 2,266 |
| 85.95 | 0.00 | - | 10 | 225 | 245.00 | 0.07 | -0.01 | -12.50% | 5 | 708 |
| 81.50 | +4.50 | +5.84% | 6 | 249 | 250.00 | 0.07 | 0.00 | - | 180 | 745 |
| 87.79 | 0.00 | - | 1 | 149 | 255.00 | 0.07 | -0.02 | -22.22% | 11 | 215 |
| 67.20 | 0.00 | - | 2 | 256 | 260.00 | 0.07 | -0.03 | -30.00% | 12 | 1,436 |
| 75.66 | 0.00 | - | 25 | 115 | 265.00 | 0.10 | -0.01 | -9.09% | 11 | 596 |
| 62.15 | 0.00 | - | 1 | 267 | 270.00 | 0.11 | 0.00 | - | 70 | 768 |
| 49.06 | 0.00 | - | 1 | 103 | 275.00 | 0.15 | 0.00 | - | 55 | 308 |
| 50.00 | -2.33 | -4.45% | 2 | 278 | 280.00 | 0.14 | -0.03 | -17.65% | 45 | 1,058 |
| 45.30 | +0.61 | +1.36% | 1 | 214 | 285.00 | 0.26 | +0.05 | +23.81% | 5 | 359 |
| 41.10 | +4.10 | +11.08% | 61 | 346 | 290.00 | 0.22 | -0.05 | -18.52% | 86 | 1,271 |
| 32.30 | 0.00 | - | 3 | 187 | 295.00 | 0.27 | -0.12 | -30.77% | 40 | 442 |
| 30.55 | -0.32 | -1.04% | 58 | 609 | 300.00 | 0.43 | -0.12 | -21.82% | 150 | 6,276 |
| 26.68 | +0.08 | +0.30% | 2 | 209 | 305.00 | 0.59 | -0.22 | -27.16% | 204 | 880 |
| 22.70 | 0.00 | - | 2 | 1 | 307.50 | 0.74 | -0.19 | -20.43% | 19 | 79 |
| 22.00 | +1.95 | +9.73% | 34 | 731 | 310.00 | 0.95 | -0.33 | -25.78% | 339 | 2,778 |
| 19.78 | +0.58 | +3.02% | 7 | 12 | 312.50 | 1.22 | -0.38 | -23.75% | 117 | 106 |
| 17.45 | -0.42 | -2.35% | 15 | 291 | 315.00 | 1.50 | -0.40 | -21.05% | 236 | 1,196 |
| 14.75 | +3.36 | +29.50% | 4 | 15 | 317.50 | 1.93 | -0.52 | -21.22% | 109 | 277 |
| 13.50 | -0.42 | -3.02% | 79 | 1,255 | 320.00 | 2.45 | -0.47 | -16.10% | 409 | 1,139 |
| 11.65 | -0.65 | -5.28% | 30 | 406 | 322.50 | 3.10 | -0.65 | -17.33% | 96 | 958 |
| 9.80 | -0.84 | -7.89% | 349 | 1,688 | 325.00 | 3.85 | -0.75 | -16.30% | 278 | 1,191 |
| 8.32 | -0.70 | -7.76% | 290 | 995 | 327.50 | 4.80 | -0.75 | -13.51% | 148 | 816 |
| 7.00 | -0.63 | -8.26% | 989 | 2,347 | 330.00 | 5.90 | -0.87 | -12.85% | 233 | 4,187 |
| 5.70 | -0.92 | -13.90% | 596 | 475 | 332.50 | 7.30 | -0.65 | -8.18% | 87 | 186 |
| 4.70 | -0.83 | -15.01% | 1,451 | 3,552 | 335.00 | 9.17 | -0.42 | -4.38% | 47 | 1,050 |
| 3.80 | -0.75 | -16.48% | 247 | 589 | 337.50 | 10.66 | -5.59 | -34.40% | 94 | 177 |
| 3.10 | -0.65 | -17.33% | 1,725 | 1,409 | 340.00 | 12.99 | -1.03 | -7.35% | 14 | 671 |
| 2.55 | -0.49 | -16.12% | 362 | 716 | 342.50 | 19.03 | 0.00 | - | 1 | 22 |
| 1.94 | -0.55 | -22.09% | 619 | 1,502 | 345.00 | 16.96 | +0.56 | +3.41% | 15 | 542 |
| 1.55 | -0.35 | -18.42% | 79 | 369 | 347.50 | 22.95 | 0.00 | - | 4 | 16 |
| 1.27 | -0.43 | -25.29% | 392 | 1,650 | 350.00 | 21.12 | -3.73 | -15.01% | 25 | 254 |
| 1.10 | -0.18 | -14.06% | 36 | 303 | 352.50 | 22.60 | -0.90 | -3.83% | 4 | 1 |
| 0.88 | -0.20 | -18.52% | 185 | 1,583 | 355.00 | 25.93 | -0.64 | -2.41% | 4 | 184 |
| 0.65 | -0.23 | -26.14% | 5 | 175 | 357.50 | 22.40 | 0.00 | - | - | 2 |
| 0.53 | -0.24 | -31.17% | 242 | 1,384 | 360.00 | 36.03 | 0.00 | - | 10 | 66 |
| 0.49 | +0.05 | +11.36% | 5 | 117 | 362.50 | 36.75 | 0.00 | - | - | 1 |
| 0.38 | -0.14 | -26.92% | 127 | 990 | 365.00 | 19.10 | 0.00 | - | 6 | 4 |
| 0.36 | -0.18 | -33.33% | 14 | 23 | 367.50 | - | - | - | - | - |
| 0.30 | -0.08 | -21.05% | 9 | 648 | 370.00 | 43.78 | 0.00 | - | 5 | 18 |
| 0.22 | -0.08 | -26.67% | 208 | 753 | 375.00 | 26.22 | 0.00 | - | - | 6 |
| 0.22 | +0.12 | +120.00% | 4 | 224 | 380.00 | 48.39 | 0.00 | - | 5 | 4 |
| 0.10 | 0.00 | - | 10 | 818 | 385.00 | 60.63 | 0.00 | - | 1 | 1 |
| 0.09 | -0.06 | -40.00% | 20 | 160 | 390.00 | 65.30 | 0.00 | - | - | 2 |
| 0.06 | 0.00 | - | 1 | 40 | 395.00 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 521 | 504 | 400.00 | 64.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 24 | 405.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 46 | 410.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 32 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 39 | 420.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 5 | 425.00 | - | - | - | - | - |
| 0.04 | -0.32 | -88.89% | 1 | 51 | 430.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 1 | 435.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 11 | 445.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 20 | 47 | 450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 4 | 460.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 1 | 465.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 151.37 | 0.00 | - | - | 1 |
© 2021 Verizon Media. All rights reserved.
