The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 200.00 | 0.03 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 210.00 | 0.02 | 0.00 | - | 50 | 43 |
| - | - | - | - | - | 220.00 | 0.07 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 35 | 37 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | 100 | 129 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 21 | 82 |
| - | - | - | - | - | 280.00 | 0.03 | -0.02 | -40.00% | 5 | 161 |
| 115.30 | 0.00 | - | 1 | 1 | 290.00 | 0.01 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 52 |
| 148.00 | 0.00 | - | 2 | 23 | 300.00 | 0.01 | 0.00 | - | 55 | 624 |
| 86.08 | 0.00 | - | 1 | 1 | 305.00 | 0.03 | 0.00 | - | 2 | 992 |
| 134.08 | 0.00 | - | 1 | 1 | 310.00 | 0.01 | 0.00 | - | 20 | 160 |
| 77.39 | 0.00 | - | 4 | 4 | 315.00 | 0.03 | 0.00 | - | 1 | 45 |
| 71.66 | 0.00 | - | 1 | 101 | 320.00 | 0.08 | +0.07 | +700.00% | 1 | 100 |
| 67.59 | 0.00 | - | 1 | 1 | 325.00 | 0.05 | 0.00 | - | 10 | 81 |
| 111.25 | 0.00 | - | 1 | 7 | 330.00 | 0.09 | 0.00 | - | 1 | 1,147 |
| 118.19 | 0.00 | - | 1 | 64 | 335.00 | 0.05 | 0.00 | - | 3 | 82 |
| 78.50 | 0.00 | - | 15 | 44 | 340.00 | 0.75 | 0.00 | - | 10 | 141 |
| 113.31 | +15.01 | +15.27% | 1 | 47 | 345.00 | 0.01 | 0.00 | - | 2 | 123 |
| 95.45 | 0.00 | - | 6 | 81 | 350.00 | 0.18 | 0.00 | - | 4 | 5,497 |
| 97.93 | 0.00 | - | 4 | 77 | 355.00 | 0.02 | 0.00 | - | 8 | 228 |
| 95.39 | +2.51 | +2.70% | 2 | 37 | 360.00 | 0.02 | 0.00 | - | 4 | 393 |
| 90.27 | +2.42 | +2.75% | 2 | 34 | 365.00 | 0.10 | +0.07 | +233.33% | 3 | 411 |
| 73.95 | 0.00 | - | 1 | 57 | 370.00 | 0.01 | -0.05 | -83.33% | 1 | 541 |
| 54.85 | 0.00 | - | 5 | 193 | 375.00 | 0.05 | 0.00 | - | 13 | 298 |
| 78.70 | +7.60 | +10.69% | 14 | 298 | 380.00 | 0.06 | +0.04 | +200.00% | 37 | 989 |
| 37.00 | 0.00 | - | - | 3 | 382.50 | 0.12 | 0.00 | - | 1 | 22 |
| 70.15 | +13.04 | +22.83% | 1 | 227 | 385.00 | 0.08 | +0.03 | +60.00% | 2 | 838 |
| - | - | - | - | - | 387.50 | 0.18 | 0.00 | - | 3 | 65 |
| 63.33 | 0.00 | - | 2 | 557 | 390.00 | 0.05 | -0.02 | -28.57% | 17 | 753 |
| 65.70 | +30.92 | +88.90% | 16 | 18 | 392.50 | 0.13 | 0.00 | - | 1 | 80 |
| 61.45 | +3.10 | +5.31% | 2 | 826 | 395.00 | 0.07 | +0.01 | +16.67% | 7 | 547 |
| 58.84 | 0.00 | - | 10 | 50 | 397.50 | 0.14 | 0.00 | - | 1 | 401 |
| 55.45 | -0.76 | -1.35% | 2 | 554 | 400.00 | 0.05 | -0.03 | -37.50% | 24 | 1,911 |
| 22.32 | 0.00 | - | 1 | 15 | 402.50 | 0.10 | 0.00 | - | 15 | 39 |
| 51.42 | +5.81 | +12.74% | 9 | 588 | 405.00 | 0.05 | -0.05 | -50.00% | 49 | 487 |
| 22.85 | 0.00 | - | 2 | 25 | 407.50 | 0.07 | -0.10 | -58.82% | 6 | 171 |
| 44.75 | +4.05 | +9.95% | 6 | 1,695 | 410.00 | 0.07 | -0.03 | -30.00% | 24 | 1,538 |
| 44.05 | +5.50 | +14.27% | 15 | 111 | 412.50 | 0.14 | 0.00 | - | 32 | 203 |
| 40.55 | +0.82 | +2.06% | 5 | 1,501 | 415.00 | 0.08 | -0.04 | -33.33% | 26 | 507 |
| - | - | - | - | - | 417.50 | 0.08 | -0.09 | -52.94% | 12 | 37 |
| 35.24 | -0.89 | -2.46% | 43 | 1,194 | 420.00 | 0.10 | -0.04 | -28.57% | 128 | 562 |
| 30.95 | 0.00 | - | 15 | 15 | 422.50 | 0.10 | -0.06 | -37.50% | 23 | 88 |
| 30.25 | -1.12 | -3.57% | 19 | 1,604 | 425.00 | 0.11 | -0.08 | -42.11% | 76 | 1,407 |
| 21.52 | 0.00 | - | - | 11 | 427.50 | 0.14 | -0.08 | -36.36% | 34 | 229 |
| 25.22 | -1.06 | -4.03% | 12 | 1,676 | 430.00 | 0.17 | -0.10 | -37.04% | 106 | 448 |
| 21.10 | 0.00 | - | 2 | 4 | 432.50 | 0.22 | -0.12 | -35.29% | 36 | 180 |
| 20.59 | +0.09 | +0.44% | 52 | 1,240 | 435.00 | 0.27 | -0.16 | -37.21% | 82 | 768 |
| 18.40 | -0.25 | -1.34% | 1 | 42 | 437.50 | 0.38 | -0.19 | -33.33% | 51 | 85 |
| 15.66 | -1.34 | -7.88% | 844 | 1,112 | 440.00 | 0.49 | -0.28 | -36.36% | 1,640 | 1,460 |
| 12.35 | -2.05 | -14.24% | 13 | 215 | 442.50 | 0.77 | -0.26 | -25.24% | 280 | 980 |
| 11.35 | -0.95 | -7.72% | 148 | 2,028 | 445.00 | 1.08 | -0.30 | -21.74% | 251 | 443 |
| 9.66 | -1.30 | -11.86% | 61 | 161 | 447.50 | 1.57 | -0.33 | -17.37% | 283 | 141 |
| 7.40 | -1.26 | -14.55% | 354 | 1,798 | 450.00 | 2.25 | -0.30 | -11.76% | 2,129 | 486 |
| 5.95 | -1.30 | -17.93% | 224 | 401 | 452.50 | 3.00 | -0.44 | -12.79% | 483 | 326 |
| 4.38 | -1.22 | -21.79% | 679 | 921 | 455.00 | 4.30 | -0.20 | -4.44% | 2,283 | 148 |
| 3.35 | -1.00 | -22.99% | 492 | 89 | 457.50 | 5.10 | -0.80 | -13.56% | 354 | 122 |
| 2.39 | -0.89 | -27.13% | 1,366 | 553 | 460.00 | 7.00 | -0.20 | -2.78% | 669 | 136 |
| 1.64 | -0.82 | -33.33% | 150 | 112 | 462.50 | 8.90 | +0.05 | +0.56% | 5 | 15 |
| 1.11 | -0.81 | -42.19% | 338 | 507 | 465.00 | 9.55 | -9.30 | -49.34% | 12 | 5 |
| 0.52 | -0.40 | -43.48% | 208 | 478 | 470.00 | 15.27 | +0.50 | +3.39% | 2 | 7 |
| 0.24 | -0.23 | -48.94% | 66 | 163 | 475.00 | - | - | - | - | - |
| 0.12 | -0.13 | -52.00% | 215 | 227 | 480.00 | 56.82 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 6 | 45 | 485.00 | 72.55 | 0.00 | - | - | 0 |
| 0.07 | +0.01 | +16.67% | 2 | 37 | 490.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 29 | 495.00 | 82.55 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 5 | 138 | 500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 515.00 | 102.55 | 0.00 | - | - | 0 |
| 0.08 | +0.06 | +300.00% | 5 | 27 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.