The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.85 | 0.00 | - | 1 | 1 | 170.00 | 0.11 | +0.10 | +1,000.00% | 2 | 115 |
| - | - | - | - | - | 175.00 | 0.03 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 180.00 | 0.12 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 185.00 | 0.18 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 190.00 | 0.06 | 0.00 | - | 30 | 38 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 200.00 | 0.11 | 0.00 | - | 2 | 63 |
| 174.38 | 0.00 | - | 55 | 55 | 210.00 | 0.28 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 220.00 | 0.28 | 0.00 | - | 2 | 3 |
| 179.60 | 0.00 | - | 1 | 1 | 230.00 | 0.05 | -0.12 | -70.59% | 4 | 132 |
| - | - | - | - | - | 240.00 | 0.39 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 245.00 | 2.64 | 0.00 | - | - | 1 |
| 139.60 | 0.00 | - | 1 | 3 | 250.00 | 0.22 | 0.00 | - | 7 | 82 |
| - | - | - | - | - | 255.00 | 0.28 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 260.00 | 0.22 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 265.00 | 1.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.75 | 0.00 | - | 1 | 5 |
| 120.72 | 0.00 | - | 6 | 8 | 275.00 | 0.68 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 280.00 | 0.15 | 0.00 | - | 1 | 28 |
| 144.13 | 0.00 | - | 1 | 2 | 285.00 | 2.09 | 0.00 | - | 1 | 47 |
| 124.00 | 0.00 | - | - | 1 | 290.00 | 0.78 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 295.00 | 0.42 | 0.00 | - | 1 | 33 |
| 99.85 | 0.00 | - | 2 | 8 | 300.00 | 0.18 | -0.37 | -67.27% | 1 | 43 |
| - | - | - | - | - | 305.00 | 0.51 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 310.00 | 0.45 | 0.00 | - | 1 | 66 |
| 130.30 | 0.00 | - | 12 | 13 | 315.00 | 1.19 | 0.00 | - | 1 | 152 |
| 73.45 | 0.00 | - | 10 | 17 | 320.00 | 1.35 | 0.00 | - | 1 | 249 |
| 73.65 | 0.00 | - | 2 | 8 | 325.00 | 0.29 | -0.06 | -17.14% | 1 | 46 |
| 86.63 | 0.00 | - | 2 | 10 | 330.00 | 0.39 | 0.00 | - | 1 | 124 |
| 76.63 | 0.00 | - | 1 | 21 | 335.00 | 1.11 | 0.00 | - | 2 | 24 |
| 75.56 | 0.00 | - | 1 | 12 | 340.00 | 0.41 | -0.06 | -12.77% | 10 | 88 |
| 53.33 | 0.00 | - | 2 | 67 | 345.00 | 0.58 | 0.00 | - | 10 | 54 |
| 102.02 | +23.13 | +29.32% | 1 | 81 | 350.00 | 0.54 | -0.09 | -14.29% | 2 | 652 |
| 89.53 | 0.00 | - | 1 | 165 | 355.00 | 0.73 | 0.00 | - | 1 | 138 |
| 92.37 | +6.05 | +7.01% | 1 | 43 | 360.00 | 0.65 | -0.37 | -36.27% | 200 | 263 |
| 57.35 | 0.00 | - | 5 | 34 | 365.00 | 1.16 | 0.00 | - | 2 | 64 |
| 85.02 | +23.37 | +37.91% | 1 | 76 | 370.00 | 0.94 | -0.30 | -24.19% | 12 | 158 |
| 67.62 | 0.00 | - | 1 | 65 | 375.00 | 1.06 | -0.34 | -24.29% | 6 | 275 |
| 66.49 | 0.00 | - | 1 | 168 | 380.00 | 1.15 | -0.47 | -29.01% | 6 | 239 |
| 62.57 | 0.00 | - | 1 | 675 | 385.00 | 1.60 | -0.34 | -17.53% | 1 | 544 |
| 57.31 | 0.00 | - | 1 | 359 | 390.00 | 1.62 | -0.43 | -20.98% | 40 | 439 |
| 53.25 | 0.00 | - | 1 | 399 | 395.00 | 2.22 | -0.32 | -12.60% | 3 | 527 |
| 58.70 | +9.47 | +19.24% | 3 | 2,131 | 400.00 | 2.25 | -0.76 | -25.25% | 74 | 731 |
| 50.55 | +2.93 | +6.15% | 1 | 290 | 405.00 | 2.74 | -0.83 | -23.25% | 3 | 325 |
| 43.25 | 0.00 | - | 10 | 868 | 410.00 | 3.25 | -1.05 | -24.42% | 89 | 605 |
| 39.12 | 0.00 | - | 4 | 1,766 | 415.00 | 3.97 | -1.15 | -22.46% | 275 | 206 |
| 37.75 | +2.25 | +6.34% | 2 | 815 | 420.00 | 4.67 | -1.50 | -24.31% | 209 | 552 |
| 35.34 | +4.94 | +16.25% | 4 | 561 | 425.00 | 5.65 | -1.69 | -23.02% | 146 | 269 |
| 32.67 | +3.90 | +13.56% | 4 | 630 | 430.00 | 6.93 | -1.91 | -21.61% | 96 | 224 |
| 30.42 | +5.00 | +19.67% | 9 | 785 | 435.00 | 8.02 | -2.68 | -25.05% | 68 | 94 |
| 26.55 | +4.65 | +21.23% | 50 | 443 | 440.00 | 9.70 | -3.20 | -24.81% | 193 | 111 |
| 23.62 | +4.72 | +24.97% | 173 | 235 | 445.00 | 11.50 | -3.25 | -22.03% | 17 | 98 |
| 20.70 | +5.05 | +32.27% | 70 | 708 | 450.00 | 13.20 | -3.78 | -22.26% | 120 | 39 |
| 18.06 | +4.12 | +29.56% | 56 | 66 | 455.00 | 15.70 | -3.05 | -16.27% | 24 | 7 |
| 15.95 | +4.01 | +33.58% | 128 | 312 | 460.00 | 18.11 | -5.55 | -23.46% | 5 | 16 |
| 13.36 | +3.36 | +33.60% | 4 | 109 | 465.00 | 20.60 | -0.80 | -3.74% | 4 | 0 |
| 11.21 | +3.50 | +45.40% | 37 | 183 | 470.00 | 23.90 | -57.75 | -70.73% | 8 | 1 |
| 9.35 | +3.30 | +54.55% | 16 | 78 | 475.00 | - | - | - | - | - |
| 7.90 | +2.30 | +41.07% | 19 | 171 | 480.00 | 30.98 | -63.07 | -67.06% | 1 | 0 |
| 6.55 | +2.02 | +44.59% | 8 | 21 | 485.00 | - | - | - | - | - |
| 4.55 | +0.90 | +24.66% | 6 | 152 | 490.00 | - | - | - | - | - |
| 4.32 | +2.55 | +144.07% | 7 | 3 | 495.00 | - | - | - | - | - |
| 3.40 | +1.01 | +42.26% | 33 | 144 | 500.00 | 49.35 | 0.00 | - | 2 | 0 |
| 2.95 | +0.24 | +8.86% | 9 | 12 | 505.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 11 | 12 | 510.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 1.54 | +0.59 | +62.11% | 17 | 83 | 520.00 | - | - | - | - | - |
| 1.14 | +0.32 | +39.02% | 2 | 1 | 525.00 | - | - | - | - | - |
| 0.65 | +0.65 | - | - | 16 | 530.00 | - | - | - | - | - |
| 0.54 | +0.54 | - | - | 6 | 535.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 224 | 540.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 15 | 15 | 545.00 | - | - | - | - | - |
| 0.40 | +0.09 | +29.03% | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 0 | 555.00 | - | - | - | - | - |
| 0.27 | +0.10 | +58.82% | 57 | 278 | 560.00 | 105.75 | -0.25 | -0.24% | 20 | 0 |
| 0.23 | +0.05 | +27.78% | 3 | 3 | 565.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.