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
18 November 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 1.03 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 150.00 | 1.49 | 0.00 | - | 31 | 51 |
| - | - | - | - | - | 155.00 | 1.45 | 0.00 | - | - | 9 |
| - | - | - | - | - | 160.00 | 1.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 165.00 | 1.15 | -0.77 | -40.10% | 1 | 2 |
| - | - | - | - | - | 170.00 | 2.24 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 175.00 | 2.31 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 180.00 | 3.10 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 185.00 | 3.45 | 0.00 | - | 2 | 117 |
| 127.10 | 0.00 | - | - | 5 | 190.00 | 3.00 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 195.00 | 4.45 | 0.00 | - | 1 | 33 |
| 93.50 | 0.00 | - | - | 2 | 200.00 | 4.20 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 205.00 | 4.30 | 0.00 | - | 1 | 15 |
| 110.10 | 0.00 | - | - | 2 | 210.00 | 5.25 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 215.00 | 6.60 | 0.00 | - | 4 | 31 |
| 89.22 | 0.00 | - | - | 1 | 220.00 | 4.39 | -3.56 | -44.78% | 1 | 59 |
| - | - | - | - | - | 225.00 | 6.90 | 0.00 | - | 8 | 637 |
| - | - | - | - | - | 230.00 | 5.80 | -1.90 | -24.68% | 1 | 154 |
| 92.90 | 0.00 | - | 1 | 1 | 235.00 | 8.50 | 0.00 | - | 3 | 151 |
| 88.45 | 0.00 | - | - | 1 | 240.00 | 10.35 | 0.00 | - | 1 | 284 |
| 84.50 | 0.00 | - | 5 | 10 | 245.00 | 12.66 | 0.00 | - | 1 | 171 |
| 46.43 | 0.00 | - | 1 | 18 | 250.00 | 12.05 | 0.00 | - | 5 | 286 |
| 77.75 | 0.00 | - | 2 | 1 | 255.00 | 13.30 | 0.00 | - | 1 | 149 |
| 42.15 | 0.00 | - | - | 1 | 260.00 | 15.05 | 0.00 | - | 1 | 140 |
| 38.80 | 0.00 | - | 1 | 2 | 265.00 | 16.25 | 0.00 | - | 2 | 73 |
| 39.55 | 0.00 | - | 1 | 8 | 270.00 | 19.95 | 0.00 | - | 4 | 108 |
| 36.00 | 0.00 | - | 1 | 3 | 275.00 | 19.85 | 0.00 | - | 3 | 74 |
| 37.95 | +10.56 | +38.55% | 1 | 13 | 280.00 | 16.30 | -7.00 | -30.04% | 3 | 96 |
| 32.40 | +10.58 | +48.49% | 1 | 21 | 285.00 | 24.20 | 0.00 | - | 2 | 47 |
| 21.00 | 0.00 | - | 1 | 31 | 290.00 | 20.90 | -6.25 | -23.02% | 2 | 214 |
| 23.17 | +3.52 | +17.91% | 2 | 28 | 295.00 | 22.10 | -8.95 | -28.82% | 6 | 52 |
| 25.85 | +8.17 | +46.21% | 8 | 37 | 300.00 | 23.50 | -8.70 | -27.02% | 2 | 97 |
| 23.40 | +7.45 | +46.71% | 1 | 21 | 305.00 | 26.10 | -9.15 | -25.96% | 1 | 158 |
| 20.80 | +6.30 | +43.45% | 8 | 110 | 310.00 | 39.85 | 0.00 | - | 1 | 37 |
| 18.50 | +6.53 | +54.55% | 1 | 57 | 315.00 | 40.97 | 0.00 | - | 1 | 55 |
| 16.44 | +5.99 | +57.32% | 3 | 142 | 320.00 | 48.25 | 0.00 | - | 2 | 152 |
| 14.65 | +5.45 | +59.24% | 3 | 279 | 325.00 | 33.75 | 0.00 | - | 1 | 21 |
| 12.75 | +4.70 | +58.39% | 18 | 37 | 330.00 | 42.77 | -11.00 | -20.46% | 3 | 14 |
| 6.45 | 0.00 | - | 2 | 45 | 335.00 | 57.70 | 0.00 | - | 1 | 10 |
| 5.95 | 0.00 | - | 1 | 83 | 340.00 | 35.65 | 0.00 | - | 1 | 4 |
| 5.00 | 0.00 | - | 5 | 77 | 345.00 | 65.25 | 0.00 | - | 3 | 8 |
| 6.93 | +2.68 | +63.06% | 3 | 109 | 350.00 | 65.88 | 0.00 | - | 1 | 9 |
| 4.17 | 0.00 | - | 1 | 60 | 355.00 | 75.41 | 0.00 | - | 4 | 9 |
| 2.93 | 0.00 | - | 4 | 133 | 360.00 | 72.72 | 0.00 | - | 1 | 27 |
| 4.80 | +1.30 | +37.14% | 3 | 47 | 365.00 | 83.15 | 0.00 | - | 21 | 21 |
| 2.23 | 0.00 | - | 1 | 34 | 370.00 | 87.65 | 0.00 | - | 3 | 14 |
| 1.64 | 0.00 | - | 5 | 47 | 375.00 | 88.64 | 0.00 | - | - | 1 |
| 2.94 | +1.44 | +96.00% | 2 | 57 | 380.00 | 66.00 | 0.00 | - | 2 | 2 |
| 1.44 | 0.00 | - | 11 | 75 | 385.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 43 | 390.00 | 88.30 | 0.00 | - | - | 1 |
| 1.71 | +0.17 | +11.04% | 4 | 57 | 395.00 | 92.90 | 0.00 | - | - | 1 |
| 1.49 | +0.39 | +35.45% | 21 | 164 | 400.00 | 115.10 | 0.00 | - | 1 | 4 |
| 0.89 | 0.00 | - | 1 | 47 | 405.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 34 | 410.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 9 | 415.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 15 | 65 | 420.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 450.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 2 | 470.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 2 | 480.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 1 | 490.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
