The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 295.85 | 0.00 | - | 1 | 1 | 145.00 | 0.01 | 0.00 | - | 2 | 3,886 |
| 296.42 | 0.00 | - | 1 | 1 | 150.00 | 0.01 | 0.00 | - | 1 | 1,022 |
| 172.13 | 0.00 | - | 2 | 1 | 155.00 | 0.04 | 0.00 | - | 5 | 245 |
| 230.50 | 0.00 | - | 2 | 2 | 160.00 | 0.05 | 0.00 | - | 3 | 65 |
| 163.55 | 0.00 | - | 4 | 0 | 165.00 | 0.13 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 170.00 | 0.06 | 0.00 | - | 1 | 21 |
| 129.88 | 0.00 | - | 11 | 0 | 175.00 | 0.02 | 0.00 | - | 55 | 82 |
| 203.25 | 0.00 | - | 1 | 1 | 180.00 | 0.06 | 0.00 | - | 3 | 109 |
| - | - | - | - | - | 185.00 | 0.02 | 0.00 | - | 1 | 252 |
| 163.00 | 0.00 | - | 1 | 0 | 190.00 | 0.05 | 0.00 | - | 20 | 2,263 |
| 188.30 | 0.00 | - | 2 | 2 | 195.00 | 0.04 | 0.00 | - | 3 | 218 |
| 256.65 | 0.00 | - | 1 | 6 | 200.00 | 0.02 | 0.00 | - | 4 | 3,010 |
| - | - | - | - | - | 205.00 | 0.03 | 0.00 | - | 50 | 214 |
| 177.07 | 0.00 | - | 12 | 13 | 210.00 | 0.17 | 0.00 | - | 1 | 416 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 4 | 44 |
| 101.86 | 0.00 | - | 2 | 11 | 220.00 | 0.10 | 0.00 | - | 2 | 383 |
| 166.55 | 0.00 | - | 1 | 1 | 225.00 | 0.02 | 0.00 | - | 2 | 101 |
| 96.12 | 0.00 | - | 6 | 5 | 230.00 | 0.03 | 0.00 | - | 6 | 460 |
| 204.70 | 0.00 | - | 1 | 2 | 235.00 | 0.14 | 0.00 | - | 5 | 169 |
| 82.22 | 0.00 | - | 3 | 32 | 240.00 | 0.17 | 0.00 | - | 3 | 640 |
| - | - | - | - | - | 245.00 | 0.03 | 0.00 | - | 5 | 52 |
| 159.12 | 0.00 | - | 1 | 46 | 250.00 | 0.03 | 0.00 | - | 5 | 2,590 |
| 169.40 | 0.00 | - | 2 | 3 | 255.00 | 0.02 | 0.00 | - | 1 | 43 |
| 127.32 | 0.00 | - | 1 | 32 | 260.00 | 0.06 | 0.00 | - | 3 | 351 |
| 69.40 | 0.00 | - | - | 12 | 265.00 | 0.39 | 0.00 | - | 1 | 92 |
| 76.80 | 0.00 | - | 1 | 33 | 270.00 | 0.12 | 0.00 | - | 25 | 849 |
| 77.25 | 0.00 | - | 1 | 4 | 275.00 | 0.04 | 0.00 | - | 1 | 298 |
| 121.85 | 0.00 | - | 1 | 33 | 280.00 | 0.09 | 0.00 | - | 3 | 396 |
| 72.30 | 0.00 | - | 2 | 251 | 285.00 | 0.38 | 0.00 | - | 1 | 189 |
| 122.17 | 0.00 | - | 10 | 77 | 290.00 | 0.04 | 0.00 | - | 1 | 1,063 |
| 162.00 | 0.00 | - | 1 | 171 | 295.00 | 0.05 | 0.00 | - | 80 | 701 |
| 104.30 | 0.00 | - | 1 | 116 | 300.00 | 0.03 | -0.03 | -50.00% | 5 | 1,772 |
| 121.50 | 0.00 | - | 5 | 91 | 305.00 | 0.05 | 0.00 | - | 3 | 517 |
| 130.82 | 0.00 | - | 12 | 218 | 310.00 | 0.05 | 0.00 | - | 1 | 808 |
| 92.43 | 0.00 | - | 3 | 52 | 315.00 | 0.05 | 0.00 | - | 2 | 723 |
| 123.51 | 0.00 | - | 26 | 658 | 320.00 | 0.06 | 0.00 | - | 1 | 1,253 |
| 78.90 | 0.00 | - | 1 | 115 | 325.00 | 0.09 | 0.00 | - | 1 | 310 |
| 113.59 | 0.00 | - | 1 | 1,047 | 330.00 | 0.13 | 0.00 | - | 3 | 1,046 |
| 109.70 | 0.00 | - | 1 | 51 | 335.00 | 0.13 | 0.00 | - | 5 | 255 |
| 117.12 | 0.00 | - | 3 | 660 | 340.00 | 0.09 | 0.00 | - | 1 | 1,504 |
| 82.40 | 0.00 | - | 3 | 284 | 345.00 | 0.16 | 0.00 | - | 1 | 449 |
| 106.48 | 0.00 | - | 7 | 963 | 350.00 | 0.15 | 0.00 | - | 2 | 1,734 |
| 74.30 | 0.00 | - | 1 | 172 | 355.00 | 0.26 | 0.00 | - | 4 | 815 |
| 94.33 | 0.00 | - | 1 | 818 | 360.00 | 0.17 | 0.00 | - | 21 | 1,275 |
| 42.75 | 0.00 | - | 2 | 147 | 365.00 | 0.18 | 0.00 | - | 1 | 490 |
| 84.07 | 0.00 | - | 2 | 8,626 | 370.00 | 0.20 | -0.06 | -23.08% | 4 | 846 |
| 78.20 | 0.00 | - | 3 | 148 | 375.00 | 0.29 | 0.00 | - | 3 | 735 |
| 75.60 | 0.00 | - | 3 | 902 | 380.00 | 0.33 | 0.00 | - | 5 | 1,207 |
| 61.14 | 0.00 | - | 1 | 981 | 385.00 | 0.41 | 0.00 | - | 1 | 722 |
| 66.95 | 0.00 | - | 2 | 596 | 390.00 | 0.48 | 0.00 | - | 6 | 1,048 |
| 63.24 | 0.00 | - | 1 | 454 | 395.00 | 0.55 | -0.02 | -3.51% | 1 | 646 |
| 57.20 | 0.00 | - | 10 | 4,640 | 400.00 | 0.70 | 0.00 | - | 25 | 896 |
| 48.67 | 0.00 | - | 2 | 593 | 405.00 | 0.89 | 0.00 | - | 5 | 848 |
| 46.40 | 0.00 | - | 60 | 1,850 | 410.00 | 1.05 | -0.02 | -1.87% | 2 | 577 |
| 42.10 | 0.00 | - | 11 | 992 | 415.00 | 1.26 | -0.14 | -10.00% | 1 | 538 |
| 36.87 | 0.00 | - | 94 | 875 | 420.00 | 1.78 | -0.02 | -1.11% | 3 | 593 |
| 34.33 | 0.00 | - | 29 | 415 | 425.00 | 2.38 | -0.02 | -0.83% | 9 | 854 |
| 28.01 | 0.00 | - | 7 | 721 | 430.00 | 3.20 | +0.08 | +2.56% | 16 | 385 |
| 24.31 | 0.00 | - | 8 | 461 | 435.00 | 4.10 | -0.04 | -0.97% | 6 | 721 |
| 20.44 | 0.00 | - | 42 | 1,604 | 440.00 | 5.36 | -0.14 | -2.55% | 28 | 2,136 |
| 16.75 | 0.00 | - | 5 | 804 | 445.00 | 7.10 | 0.00 | - | 27 | 379 |
| 13.70 | -0.20 | -1.44% | 7 | 1,586 | 450.00 | 8.55 | -0.41 | -4.58% | 6 | 426 |
| 10.91 | +0.01 | +0.09% | 3 | 439 | 455.00 | 11.20 | -0.08 | -0.71% | 4 | 150 |
| 8.59 | -0.10 | -1.15% | 2 | 1,345 | 460.00 | 13.10 | -0.81 | -5.82% | 11 | 74 |
| 6.75 | 0.00 | - | 16 | 322 | 465.00 | 17.15 | 0.00 | - | 3 | 34 |
| 5.01 | +0.04 | +0.80% | 2 | 2,577 | 470.00 | 148.07 | 0.00 | - | 2 | 0 |
| 3.85 | 0.00 | - | 4 | 173 | 475.00 | 24.60 | 0.00 | - | - | 2 |
| 2.91 | +0.26 | +9.81% | 13 | 229 | 480.00 | 116.79 | 0.00 | - | 1 | 0 |
| 2.11 | +0.20 | +10.47% | 3 | 69 | 485.00 | - | - | - | - | - |
| 1.43 | -0.01 | -0.69% | 2 | 285 | 490.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 9 | 495.00 | - | - | - | - | - |
| 0.85 | -0.02 | -2.30% | 1 | 990 | 500.00 | 136.34 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 1 | 53 | 505.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 23 | 510.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 4 | 515.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 75 | 245 | 520.00 | 172.17 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1 | 18 | 525.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 1 | 530.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 75 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 107 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 69 | 468 | 580.00 | 260.20 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.