The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 236.20 | 0.00 | - | - | 1 | 150.00 | 0.01 | 0.00 | - | 1 | 663 |
| 228.50 | 0.00 | - | - | 1 | 155.00 | 0.03 | 0.00 | - | 1 | 3 |
| 223.45 | 0.00 | - | - | 1 | 160.00 | 0.04 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 165.00 | 0.07 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 170.00 | 0.13 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 175.00 | 0.33 | 0.00 | - | 2 | 26 |
| 211.50 | 0.00 | - | 5 | 0 | 180.00 | 0.01 | 0.00 | - | 6 | 167 |
| - | - | - | - | - | 185.00 | 0.20 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 195.00 | 0.36 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 70 | 163 |
| - | - | - | - | - | 205.00 | 0.01 | -0.01 | -50.00% | 1 | 54 |
| - | - | - | - | - | 210.00 | 2.62 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 31 | 62 |
| - | - | - | - | - | 220.00 | 0.17 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | 49 | 103 |
| - | - | - | - | - | 230.00 | 4.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 0.02 | 0.00 | - | 5 | 81 |
| 65.65 | 0.00 | - | - | 0 | 240.00 | 0.13 | 0.00 | - | 2 | 304 |
| - | - | - | - | - | 245.00 | 0.13 | 0.00 | - | 2 | 66 |
| 159.25 | 0.00 | - | - | 0 | 250.00 | 0.05 | 0.00 | - | 4 | 4,341 |
| 153.24 | 0.00 | - | 2 | 0 | 255.00 | 0.01 | 0.00 | - | 2 | 103 |
| - | - | - | - | - | 260.00 | 0.06 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 4 | 213 |
| 100.73 | 0.00 | - | 1 | 4 | 270.00 | 0.22 | 0.00 | - | 3 | 51 |
| 103.45 | 0.00 | - | 1 | 0 | 275.00 | 0.05 | 0.00 | - | 2 | 682 |
| 103.44 | 0.00 | - | 2 | 7 | 280.00 | 0.02 | 0.00 | - | 5 | 275 |
| 33.95 | 0.00 | - | 1 | 6 | 285.00 | 0.01 | 0.00 | - | 1 | 259 |
| 93.94 | 0.00 | - | 1 | 17 | 290.00 | 0.03 | 0.00 | - | 25 | 1,373 |
| 109.67 | 0.00 | - | 1 | 13 | 295.00 | 0.01 | 0.00 | - | 30 | 1,321 |
| 90.04 | 0.00 | - | 1 | 104 | 300.00 | 0.01 | 0.00 | - | 1 | 508 |
| 96.40 | 0.00 | - | 1 | 62 | 305.00 | 0.01 | 0.00 | - | 7 | 234 |
| 102.37 | 0.00 | - | 12 | 330 | 310.00 | 0.05 | 0.00 | - | 27 | 495 |
| 74.74 | 0.00 | - | 20 | 121 | 315.00 | 0.05 | 0.00 | - | 2 | 161 |
| 91.25 | 0.00 | - | 1 | 113 | 320.00 | 0.01 | 0.00 | - | 4 | 626 |
| 73.28 | 0.00 | - | 1 | 193 | 325.00 | 0.01 | 0.00 | - | 1 | 197 |
| 73.45 | 0.00 | - | 1 | 112 | 330.00 | 0.01 | 0.00 | - | 4 | 1,109 |
| 71.81 | 0.00 | - | 2 | 332 | 335.00 | 0.03 | 0.00 | - | 10 | 260 |
| 60.50 | 0.00 | - | 1 | 808 | 340.00 | 0.02 | -0.01 | -33.33% | 4 | 394 |
| - | - | - | - | - | 342.50 | 0.01 | 0.00 | - | 2 | 99 |
| 66.48 | 0.00 | - | 6 | 336 | 345.00 | 0.02 | 0.00 | - | 12 | 390 |
| - | - | - | - | - | 347.50 | 0.02 | 0.00 | - | 4 | 47 |
| 45.80 | 0.00 | - | 5 | 637 | 350.00 | 0.01 | -0.01 | -50.00% | 8 | 1,084 |
| - | - | - | - | - | 352.50 | 0.02 | -0.01 | -33.33% | 17 | 93 |
| 48.20 | +1.70 | +3.66% | 1 | 213 | 355.00 | 0.02 | -0.01 | -33.33% | 16 | 1,232 |
| - | - | - | - | - | 357.50 | 0.05 | 0.00 | - | 24 | 159 |
| 43.50 | +4.60 | +11.83% | 131 | 354 | 360.00 | 0.03 | -0.01 | -25.00% | 46 | 1,211 |
| - | - | - | - | - | 362.50 | 0.05 | +0.03 | +150.00% | 45 | 87 |
| 34.00 | 0.00 | - | 10 | 181 | 365.00 | 0.02 | -0.04 | -66.67% | 4 | 787 |
| 30.16 | 0.00 | - | 2 | 3 | 367.50 | 0.03 | -0.03 | -50.00% | 12 | 179 |
| 35.23 | +8.23 | +30.48% | 142 | 1,891 | 370.00 | 0.05 | -0.03 | -37.50% | 43 | 1,378 |
| 29.90 | 0.00 | - | 2 | 3 | 372.50 | 0.09 | +0.03 | +50.00% | 56 | 186 |
| 28.65 | +5.75 | +25.11% | 25 | 403 | 375.00 | 0.04 | -0.05 | -55.56% | 78 | 1,173 |
| 21.40 | 0.00 | - | 8 | 29 | 377.50 | 0.05 | -0.12 | -70.59% | 110 | 325 |
| 25.27 | +7.37 | +41.17% | 197 | 813 | 380.00 | 0.06 | -0.18 | -75.00% | 205 | 1,887 |
| 21.33 | -0.97 | -4.35% | 1 | 34 | 382.50 | 0.07 | -0.28 | -80.00% | 142 | 1,066 |
| 18.60 | +4.81 | +34.88% | 2 | 768 | 385.00 | 0.09 | -0.46 | -83.64% | 280 | 1,753 |
| 14.35 | +3.18 | +28.47% | 7 | 351 | 387.50 | 0.12 | -0.73 | -85.88% | 382 | 1,078 |
| 14.39 | +4.52 | +45.80% | 407 | 2,024 | 390.00 | 0.17 | -1.12 | -86.82% | 1,031 | 2,585 |
| 13.00 | +6.35 | +95.49% | 22 | 194 | 392.50 | 0.26 | -1.70 | -86.73% | 180 | 511 |
| 9.48 | +4.43 | +87.72% | 187 | 952 | 395.00 | 0.50 | -2.30 | -82.14% | 721 | 1,400 |
| 9.56 | +5.91 | +161.92% | 59 | 595 | 397.50 | 0.80 | -3.20 | -80.00% | 576 | 681 |
| 5.65 | +3.01 | +114.02% | 635 | 1,874 | 400.00 | 1.48 | -4.08 | -73.38% | 1,305 | 1,543 |
| 3.77 | +2.00 | +112.99% | 299 | 761 | 402.50 | 2.32 | -4.92 | -67.96% | 1,567 | 500 |
| 2.81 | +1.63 | +138.14% | 1,165 | 1,823 | 405.00 | 3.30 | -5.60 | -62.92% | 774 | 1,148 |
| 1.05 | +0.56 | +114.29% | 2,088 | 2,931 | 410.00 | 6.40 | -6.36 | -49.84% | 198 | 843 |
| 0.35 | +0.13 | +59.09% | 996 | 3,318 | 415.00 | 9.63 | -6.90 | -41.74% | 6 | 801 |
| 0.11 | -0.01 | -8.33% | 1,316 | 3,250 | 420.00 | 22.85 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 433 | 1,882 | 425.00 | 24.00 | 0.00 | - | 98 | 0 |
| 0.04 | +0.01 | +33.33% | 167 | 2,002 | 430.00 | 23.85 | -5.35 | -18.32% | 4 | 1 |
| 0.03 | 0.00 | - | 73 | 1,241 | 435.00 | 29.90 | +5.95 | +24.84% | 9 | 2 |
| 0.02 | -0.01 | -33.33% | 73 | 1,983 | 440.00 | 33.85 | +8.85 | +35.40% | 13 | 8 |
| 0.02 | 0.00 | - | 100 | 450 | 445.00 | 60.05 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 1 | 1,733 | 450.00 | 46.53 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 90 | 114 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 290 | 460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 9 | 87 | 465.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 142 | 470.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 13 | 20 | 475.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 43 | 480.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 19 | 485.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 38 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 638 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 520.00 | 127.44 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.