The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
195.68-5.46 (-2.71%)
At close: 4:00PM EDT
195.48 -0.20 (-0.10%)
After hours: 6:49PM EDT
Calls
30 October 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 110.00 | 0.09 | 0.00 | - | - | 3 |
| - | - | - | - | - | 125.00 | 0.17 | 0.00 | - | - | 1 |
| 73.00 | 0.00 | - | 2 | 2 | 130.00 | 0.55 | 0.00 | - | - | 1 |
| 49.87 | 0.00 | - | - | 1 | 140.00 | 1.14 | 0.00 | - | - | 3 |
| - | - | - | - | - | 145.00 | 0.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 150.00 | 0.12 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 155.00 | 0.02 | 0.00 | - | 10 | 25 |
| 48.05 | 0.00 | - | 1 | 4 | 160.00 | 0.02 | -0.08 | -80.00% | 1 | 25 |
| - | - | - | - | - | 162.50 | 0.06 | 0.00 | - | - | 1 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 167.50 | 0.04 | 0.00 | - | 1 | 17 |
| 35.51 | 0.00 | - | 3 | 5 | 170.00 | 0.05 | +0.03 | +150.00% | 3 | 162 |
| 33.00 | 0.00 | - | 4 | 1 | 172.50 | 0.04 | 0.00 | - | 1 | 7 |
| 31.23 | 0.00 | - | 16 | 42 | 175.00 | 0.01 | -0.03 | -75.00% | 2 | 102 |
| 24.00 | 0.00 | - | 2 | 1 | 177.50 | 0.09 | 0.00 | - | 4 | 18 |
| 17.20 | -7.95 | -31.61% | 60 | 38 | 180.00 | 0.07 | 0.00 | - | 50 | 316 |
| 17.04 | 0.00 | - | 11 | 3 | 182.50 | 0.08 | -0.02 | -20.00% | 167 | 194 |
| 21.48 | 0.00 | - | 1 | 30 | 185.00 | 0.17 | +0.07 | +70.00% | 183 | 665 |
| 8.60 | -3.20 | -27.12% | 8 | 77 | 187.50 | 0.28 | +0.04 | +16.67% | 386 | 605 |
| 6.30 | -5.14 | -44.93% | 182 | 144 | 190.00 | 0.51 | +0.18 | +54.55% | 605 | 904 |
| 4.30 | -4.60 | -51.69% | 183 | 23 | 192.50 | 0.96 | +0.33 | +52.38% | 481 | 640 |
| 2.65 | -4.09 | -60.68% | 1,309 | 185 | 195.00 | 1.75 | +0.85 | +94.44% | 617 | 1,379 |
| 1.50 | -3.35 | -69.07% | 3,286 | 130 | 197.50 | 3.15 | +1.72 | +120.28% | 405 | 1,277 |
| 0.78 | -2.77 | -78.03% | 1,915 | 1,434 | 200.00 | 4.83 | +2.47 | +104.66% | 368 | 1,592 |
| 0.37 | -1.63 | -81.50% | 642 | 923 | 202.50 | 7.30 | +3.31 | +82.96% | 45 | 517 |
| 0.20 | -1.19 | -85.61% | 1,283 | 990 | 205.00 | 8.95 | +2.90 | +47.93% | 59 | 813 |
| 0.06 | -0.67 | -91.78% | 306 | 869 | 207.50 | 11.20 | +3.28 | +41.41% | 18 | 346 |
| 0.07 | -0.37 | -84.09% | 354 | 1,206 | 210.00 | 14.08 | +3.94 | +38.86% | 18 | 585 |
| 0.06 | -0.21 | -77.78% | 155 | 1,443 | 212.50 | 15.00 | +3.20 | +27.12% | 52 | 168 |
| 0.04 | -0.12 | -75.00% | 150 | 1,254 | 215.00 | 19.15 | +3.15 | +19.69% | 10 | 133 |
| 0.04 | -0.05 | -55.56% | 83 | 731 | 217.50 | 11.05 | 0.00 | - | 4 | 20 |
| 0.02 | -0.04 | -66.67% | 42 | 1,072 | 220.00 | 24.25 | +5.80 | +31.44% | 42 | 54 |
| 0.03 | +0.01 | +50.00% | 6 | 198 | 222.50 | 13.15 | 0.00 | - | 3 | 5 |
| 0.01 | -0.03 | -75.00% | 9 | 201 | 225.00 | 26.13 | +7.69 | +41.70% | 1 | 3 |
| 0.01 | -0.06 | -85.71% | 1 | 155 | 227.50 | 19.00 | 0.00 | - | - | 2 |
| 0.01 | -0.01 | -50.00% | 19 | 253 | 230.00 | 17.35 | 0.00 | - | - | 3 |
| 0.09 | 0.00 | - | 2 | 101 | 232.50 | 28.00 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 4 | 85 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 52 | 240.00 | 38.51 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 23 | 48 | 245.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 14 | 250.00 | 51.13 | +12.44 | +32.15% | 5 | 2 |
| 0.03 | 0.00 | - | 1 | 11 | 255.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 10 | 10 | 260.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | - | 3 | 270.00 | 60.71 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 8 | 10 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 81.00 | 0.00 | - | - | 0 |
© 2020 Verizon Media. All rights reserved.
