The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.04 | 0.00 | - | 17 | 107 |
| - | - | - | - | - | 155.00 | 0.15 | 0.00 | - | 1 | 13 |
| 178.51 | 0.00 | - | 1 | 1 | 160.00 | 0.16 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 165.00 | 0.14 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 170.00 | 0.14 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 175.00 | 0.21 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 180.00 | 0.20 | 0.00 | - | 4 | 248 |
| - | - | - | - | - | 185.00 | 0.33 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 190.00 | 0.16 | 0.00 | - | 7 | 107 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 5 | 31 |
| 212.60 | 0.00 | - | - | 10 | 200.00 | 0.58 | 0.00 | - | 10 | 221 |
| - | - | - | - | - | 205.00 | 0.55 | 0.00 | - | 8 | 68 |
| - | - | - | - | - | 210.00 | 0.28 | 0.00 | - | 1 | 1,110 |
| - | - | - | - | - | 215.00 | 0.97 | 0.00 | - | 1 | 31 |
| 226.93 | 0.00 | - | - | 1 | 220.00 | 0.38 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 225.00 | 0.15 | 0.00 | - | 7 | 265 |
| - | - | - | - | - | 230.00 | 0.73 | 0.00 | - | 1 | 209 |
| 98.85 | 0.00 | - | 11 | 11 | 235.00 | 0.13 | 0.00 | - | 4 | 22 |
| 157.38 | 0.00 | - | 1 | 1 | 240.00 | 1.25 | 0.00 | - | 4 | 66 |
| - | - | - | - | - | 245.00 | 1.45 | 0.00 | - | 28 | 73 |
| 168.40 | 0.00 | - | - | 10 | 250.00 | 0.45 | 0.00 | - | 4 | 77 |
| - | - | - | - | - | 255.00 | 4.70 | 0.00 | - | 12 | 59 |
| 77.44 | 0.00 | - | - | 1 | 260.00 | 0.28 | 0.00 | - | 10 | 210 |
| 124.62 | 0.00 | - | - | 1 | 265.00 | 0.30 | 0.00 | - | 25 | 108 |
| 81.70 | 0.00 | - | - | 9 | 270.00 | 0.33 | 0.00 | - | 8 | 1,132 |
| 77.60 | 0.00 | - | 2 | 2 | 275.00 | 0.39 | 0.00 | - | 1 | 254 |
| 155.40 | 0.00 | - | 1 | 18 | 280.00 | 0.65 | 0.00 | - | 12 | 258 |
| - | - | - | - | - | 285.00 | 0.40 | 0.00 | - | 5 | 106 |
| 118.16 | 0.00 | - | 1 | 5 | 290.00 | 1.05 | 0.00 | - | 5 | 110 |
| 96.98 | 0.00 | - | 8 | 6 | 295.00 | 0.78 | 0.00 | - | 1 | 128 |
| 152.20 | 0.00 | - | 3 | 27 | 300.00 | 0.44 | -0.06 | -12.00% | 3 | 527 |
| 130.00 | 0.00 | - | 5 | 78 | 305.00 | 0.75 | 0.00 | - | 1 | 263 |
| 94.60 | 0.00 | - | 287 | 310 | 310.00 | 0.57 | -0.84 | -59.57% | 1 | 337 |
| 116.83 | 0.00 | - | 2 | 84 | 315.00 | 1.97 | 0.00 | - | 2 | 108 |
| 96.31 | 0.00 | - | 1 | 60 | 320.00 | 0.80 | 0.00 | - | 2 | 416 |
| 93.25 | 0.00 | - | 1 | 21 | 325.00 | 1.27 | 0.00 | - | 1 | 132 |
| 76.20 | 0.00 | - | 1 | 77 | 330.00 | 2.03 | 0.00 | - | 1 | 375 |
| 121.37 | 0.00 | - | 1 | 268 | 335.00 | 2.46 | 0.00 | - | 9 | 514 |
| 95.30 | 0.00 | - | 2 | 125 | 340.00 | 1.45 | 0.00 | - | 5 | 485 |
| 101.80 | 0.00 | - | 1 | 64 | 345.00 | 1.71 | 0.00 | - | 1 | 193 |
| 65.60 | 0.00 | - | 5 | 455 | 350.00 | 1.85 | 0.00 | - | 6 | 671 |
| 96.45 | 0.00 | - | 14 | 417 | 355.00 | 1.87 | 0.00 | - | 2 | 83 |
| 85.00 | 0.00 | - | 2 | 99 | 360.00 | 2.00 | 0.00 | - | 11 | 254 |
| 93.43 | 0.00 | - | 1 | 96 | 365.00 | 2.75 | 0.00 | - | 11 | 166 |
| 82.75 | 0.00 | - | 18 | 198 | 370.00 | 2.40 | -0.37 | -13.36% | 5 | 1,177 |
| 81.47 | 0.00 | - | 2 | 647 | 375.00 | 3.04 | 0.00 | - | 5 | 130 |
| 69.67 | 0.00 | - | 1 | 1,790 | 380.00 | 3.25 | -1.17 | -26.47% | 4 | 1,010 |
| 46.80 | 0.00 | - | 2 | 163 | 385.00 | 4.87 | 0.00 | - | 1 | 629 |
| 65.80 | 0.00 | - | 10 | 2,032 | 390.00 | 5.51 | 0.00 | - | 2 | 189 |
| 44.24 | 0.00 | - | 1 | 350 | 395.00 | 4.95 | -0.65 | -11.61% | 105 | 368 |
| 64.35 | +4.35 | +7.25% | 2 | 1,248 | 400.00 | 5.55 | -0.05 | -0.89% | 12 | 335 |
| 50.40 | 0.00 | - | 1 | 1,579 | 405.00 | 8.17 | 0.00 | - | 7 | 102 |
| 55.55 | +4.04 | +7.84% | 11 | 1,421 | 410.00 | 9.61 | 0.00 | - | 16 | 367 |
| 53.05 | +7.55 | +16.59% | 1 | 1,672 | 415.00 | 8.25 | +0.04 | +0.49% | 11 | 162 |
| 50.00 | +14.00 | +38.89% | 1 | 369 | 420.00 | 9.01 | -0.37 | -3.94% | 14 | 131 |
| 43.85 | +3.73 | +9.30% | 2 | 305 | 425.00 | 10.30 | -1.02 | -9.01% | 1 | 127 |
| 40.80 | +2.08 | +5.37% | 13 | 723 | 430.00 | 12.05 | 0.00 | - | 3 | 157 |
| 36.65 | +1.30 | +3.68% | 1 | 265 | 435.00 | 12.60 | -1.60 | -11.27% | 3 | 64 |
| 34.20 | +1.65 | +5.07% | 3 | 388 | 440.00 | 15.50 | +0.15 | +0.98% | 9 | 123 |
| 31.65 | 0.00 | - | 1 | 198 | 445.00 | 16.89 | -0.06 | -0.35% | 4 | 59 |
| 28.15 | -0.15 | -0.53% | 15 | 458 | 450.00 | 19.30 | -1.65 | -7.88% | 19 | 22 |
| 24.95 | -0.73 | -2.84% | 20 | 205 | 455.00 | 20.15 | -1.50 | -6.93% | 3 | 8 |
| 22.10 | -0.65 | -2.86% | 30 | 255 | 460.00 | 23.90 | +0.10 | +0.42% | 12 | 8 |
| 19.68 | -0.82 | -4.00% | 20 | 192 | 465.00 | 28.09 | 0.00 | - | 3 | 3 |
| 18.40 | +1.20 | +6.98% | 4 | 266 | 470.00 | 29.15 | -39.85 | -57.75% | 40 | 11 |
| 14.45 | +0.38 | +2.70% | 6 | 136 | 480.00 | 92.00 | 0.00 | - | 2 | 1 |
| 10.60 | +1.10 | +11.58% | 25 | 125 | 490.00 | 93.10 | 0.00 | - | - | 2 |
| 8.38 | -0.20 | -2.33% | 11 | 256 | 500.00 | - | - | - | - | - |
| 4.66 | 0.00 | - | 11 | 69 | 520.00 | - | - | - | - | - |
| 2.68 | +0.22 | +8.94% | 26 | 81 | 540.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 85 | 560.00 | - | - | - | - | - |
| 0.80 | +0.08 | +11.11% | 1 | 151 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 600.00 | 162.77 | 0.00 | - | 2 | 1 |
© 2024 Yahoo. All rights reserved.