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
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 1.34 | 0.00 | - | 23 | 27 |
| - | - | - | - | - | 155.00 | 2.20 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 160.00 | 2.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 165.00 | 2.35 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 170.00 | 3.10 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 175.00 | 2.75 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 180.00 | 3.15 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 185.00 | 3.45 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 190.00 | 3.95 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 195.00 | 4.20 | 0.00 | - | 5 | 72 |
| - | - | - | - | - | 200.00 | 3.50 | -1.80 | -33.96% | 7 | 81 |
| 114.30 | 0.00 | - | - | 1 | 205.00 | 5.30 | 0.00 | - | 5 | 48 |
| 79.60 | 0.00 | - | 1 | 3 | 210.00 | 5.90 | 0.00 | - | 2 | 26 |
| 105.05 | 0.00 | - | - | 2 | 215.00 | 6.65 | 0.00 | - | 1 | 5 |
| 69.15 | 0.00 | - | 6 | 9 | 220.00 | 9.15 | 0.00 | - | 3 | 44 |
| 72.65 | 0.00 | - | 7 | 10 | 225.00 | 8.20 | 0.00 | - | 4 | 35 |
| 91.50 | 0.00 | - | - | 1 | 230.00 | 6.75 | -2.35 | -25.82% | 2 | 23 |
| 91.80 | 0.00 | - | - | 2 | 235.00 | 7.45 | -2.60 | -25.87% | 1 | 35 |
| - | - | - | - | - | 240.00 | 8.15 | -3.90 | -32.37% | 6 | 689 |
| 89.96 | 0.00 | - | - | 1 | 245.00 | 9.15 | -3.30 | -26.51% | 4 | 18 |
| 48.60 | 0.00 | - | 2 | 6 | 250.00 | 10.15 | -4.65 | -31.42% | 2 | 29 |
| - | - | - | - | - | 255.00 | 11.00 | -4.10 | -27.15% | 2 | 24 |
| 45.00 | 0.00 | - | - | 1 | 260.00 | 12.20 | -4.80 | -28.24% | 8 | 24 |
| - | - | - | - | - | 265.00 | 13.75 | -4.43 | -24.37% | 6 | 21 |
| 33.98 | 0.00 | - | 3 | 4 | 270.00 | 14.81 | -6.89 | -31.75% | 10 | 93 |
| 35.40 | 0.00 | - | 1 | 2 | 275.00 | 16.55 | -5.45 | -24.77% | 16 | 68 |
| 27.80 | 0.00 | - | 6 | 14 | 280.00 | 24.42 | 0.00 | - | 1 | 38 |
| 26.20 | 0.00 | - | 4 | 28 | 285.00 | 27.40 | 0.00 | - | 1 | 33 |
| 32.75 | +9.03 | +38.07% | 3 | 50 | 290.00 | 21.85 | -7.15 | -24.66% | 2 | 55 |
| 21.30 | 0.00 | - | 2 | 44 | 295.00 | 23.95 | -7.20 | -23.11% | 4 | 19 |
| 27.65 | +8.55 | +44.76% | 8 | 82 | 300.00 | 25.80 | -10.98 | -29.85% | 1 | 25 |
| 17.45 | 0.00 | - | 2 | 24 | 305.00 | 36.70 | 0.00 | - | 1 | 193 |
| 15.60 | 0.00 | - | 2 | 33 | 310.00 | 39.80 | 0.00 | - | 1 | 150 |
| 14.25 | 0.00 | - | 1 | 30 | 315.00 | 47.40 | 0.00 | - | 1 | 161 |
| 10.75 | 0.00 | - | 2 | 63 | 320.00 | 36.65 | -14.10 | -27.78% | 5 | 81 |
| 16.35 | +6.38 | +63.99% | 1 | 41 | 325.00 | 45.69 | 0.00 | - | 1 | 26 |
| 14.40 | +5.10 | +54.84% | 1 | 59 | 330.00 | 55.47 | 0.00 | - | 2 | 45 |
| 10.20 | +2.70 | +36.00% | 1 | 44 | 335.00 | 58.73 | 0.00 | - | 1 | 16 |
| 11.45 | +4.60 | +67.15% | 5 | 39 | 340.00 | 61.02 | 0.00 | - | 2 | 57 |
| 6.15 | 0.00 | - | 4 | 46 | 345.00 | 69.70 | 0.00 | - | 2 | 6 |
| 8.70 | +4.00 | +85.11% | 9 | 246 | 350.00 | 75.85 | 0.00 | - | 1 | 14 |
| 4.64 | 0.00 | - | 4 | 16 | 355.00 | 75.05 | 0.00 | - | 1 | 8 |
| 6.73 | +3.37 | +100.30% | 10 | 32 | 360.00 | 84.79 | 0.00 | - | - | 2 |
| 4.50 | 0.00 | - | 5 | 27 | 365.00 | - | - | - | - | - |
| 4.00 | -0.20 | -4.76% | 2 | 74 | 370.00 | 62.63 | 0.00 | - | 1 | 10 |
| 4.39 | +0.74 | +20.27% | 1 | 20 | 375.00 | 63.25 | 0.00 | - | 8 | 13 |
| 2.17 | 0.00 | - | 25 | 102 | 380.00 | 75.60 | 0.00 | - | 10 | 10 |
| 3.20 | +1.30 | +68.42% | 1 | 37 | 385.00 | 79.05 | 0.00 | - | - | 6 |
| 2.24 | 0.00 | - | 1 | 4 | 390.00 | 77.20 | 0.00 | - | - | 10 |
| 2.04 | 0.00 | - | 1 | 15 | 395.00 | 82.92 | 0.00 | - | - | 5 |
| 1.85 | +0.80 | +76.19% | 1 | 86 | 400.00 | 115.90 | 0.00 | - | 42 | 47 |
| 1.89 | 0.00 | - | 1 | 20 | 405.00 | 96.70 | 0.00 | - | - | 3 |
| 0.95 | 0.00 | - | 1 | 49 | 410.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 7 | 11 | 415.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 5 | 420.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 3 | 7 | 425.00 | - | - | - | - | - |
| 0.80 | -1.75 | -68.63% | 4 | 5 | 430.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 1 | 435.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 1 | 4 | 445.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 0 | 455.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 480.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
