The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.03 | -0.02 | -40.00% | 3 | 578 |
| - | - | - | - | - | 155.00 | 0.04 | 0.00 | - | 2 | 150 |
| 177.16 | 0.00 | - | - | 15 | 160.00 | 0.32 | 0.00 | - | 84 | 71 |
| 182.15 | 0.00 | - | 1 | 1 | 165.00 | 0.04 | 0.00 | - | 40 | 163 |
| 215.17 | 0.00 | - | - | 1 | 170.00 | 0.06 | 0.00 | - | 1 | 169 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 1 | 144 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 10 | 186 |
| - | - | - | - | - | 185.00 | 0.07 | 0.00 | - | 17 | 121 |
| - | - | - | - | - | 190.00 | 0.09 | 0.00 | - | 38 | 94 |
| - | - | - | - | - | 195.00 | 0.08 | 0.00 | - | 5 | 57 |
| 147.66 | 0.00 | - | 1 | 2 | 200.00 | 0.10 | 0.00 | - | 42 | 225 |
| - | - | - | - | - | 205.00 | 0.08 | -0.01 | -11.11% | 2 | 92 |
| 132.56 | 0.00 | - | 35 | 35 | 210.00 | 0.08 | -0.10 | -55.56% | 3 | 25 |
| 143.50 | 0.00 | - | 1 | 0 | 215.00 | 0.10 | -0.06 | -37.50% | 8 | 5,160 |
| 127.20 | 0.00 | - | 2 | 2 | 220.00 | 0.14 | 0.00 | - | 2 | 66 |
| - | - | - | - | - | 225.00 | 0.22 | 0.00 | - | 5 | 70 |
| - | - | - | - | - | 230.00 | 0.23 | 0.00 | - | 8 | 399 |
| 114.00 | 0.00 | - | 1 | 1 | 235.00 | 0.48 | 0.00 | - | 3 | 74 |
| - | - | - | - | - | 240.00 | 0.22 | -0.12 | -35.29% | 3 | 556 |
| 74.55 | 0.00 | - | - | 7 | 245.00 | 0.69 | 0.00 | - | 2 | 115 |
| 103.23 | 0.00 | - | 9 | 24 | 250.00 | 0.32 | 0.00 | - | 3 | 240 |
| 61.55 | 0.00 | - | 2 | 3 | 255.00 | 0.54 | 0.00 | - | 3 | 184 |
| 89.65 | 0.00 | - | 2 | 4 | 260.00 | 0.64 | 0.00 | - | 1 | 289 |
| - | - | - | - | - | 265.00 | 0.56 | 0.00 | - | 20 | 95 |
| 100.48 | 0.00 | - | 4 | 11 | 270.00 | 0.58 | 0.00 | - | 7 | 339 |
| 114.95 | 0.00 | - | 1 | 12 | 275.00 | 0.77 | 0.00 | - | 3 | 212 |
| 84.50 | 0.00 | - | 2 | 10 | 280.00 | 0.80 | -0.04 | -4.76% | 21 | 221 |
| 69.75 | 0.00 | - | - | 12 | 285.00 | 0.85 | -0.15 | -15.00% | 10 | 254 |
| 62.30 | 0.00 | - | 1 | 6 | 290.00 | 1.01 | -0.17 | -14.41% | 18 | 295 |
| 57.90 | 0.00 | - | 3 | 3 | 295.00 | 1.16 | -0.22 | -15.94% | 10 | 381 |
| 53.60 | 0.00 | - | 1 | 24 | 300.00 | 1.66 | +0.01 | +0.61% | 21 | 501 |
| 51.75 | 0.00 | - | 4 | 26 | 305.00 | 1.90 | -0.05 | -2.56% | 9 | 207 |
| 38.40 | 0.00 | - | 11 | 28 | 310.00 | 2.31 | 0.00 | - | 15 | 456 |
| 38.85 | 0.00 | - | 3 | 36 | 315.00 | 2.75 | +0.02 | +0.73% | 24 | 288 |
| 47.20 | 0.00 | - | 1 | 52 | 320.00 | 3.25 | -0.16 | -4.69% | 23 | 929 |
| 46.40 | 0.00 | - | 1 | 89 | 325.00 | 4.00 | -0.10 | -2.44% | 9 | 215 |
| 38.00 | 0.00 | - | 1 | 87 | 330.00 | 4.83 | -0.07 | -1.43% | 52 | 307 |
| 29.65 | 0.00 | - | 2 | 131 | 335.00 | 4.75 | -0.80 | -14.41% | 7 | 259 |
| 29.65 | 0.00 | - | 5 | 427 | 340.00 | 5.60 | -0.90 | -13.85% | 42 | 729 |
| 31.65 | +1.15 | +3.77% | 22 | 513 | 345.00 | 6.21 | -1.14 | -15.51% | 22 | 430 |
| 29.24 | -0.51 | -1.71% | 21 | 1,186 | 350.00 | 8.50 | -0.15 | -1.73% | 26 | 1,440 |
| 26.23 | -1.22 | -4.44% | 3 | 373 | 355.00 | 9.54 | +0.34 | +3.70% | 3 | 334 |
| 21.20 | -0.30 | -1.40% | 32 | 2,065 | 360.00 | 11.27 | -0.95 | -7.77% | 14 | 383 |
| 21.23 | +2.80 | +15.19% | 14 | 1,975 | 365.00 | 13.08 | -0.62 | -4.53% | 15 | 305 |
| 16.10 | +1.00 | +6.62% | 43 | 2,167 | 370.00 | 15.40 | -0.30 | -1.91% | 36 | 139 |
| 13.66 | +1.09 | +8.67% | 44 | 808 | 375.00 | 17.60 | +1.00 | +6.02% | 16 | 243 |
| 10.50 | -0.30 | -2.78% | 25 | 993 | 380.00 | 20.55 | +1.60 | +8.44% | 7 | 203 |
| 9.50 | +0.85 | +9.83% | 53 | 632 | 385.00 | 32.40 | 0.00 | - | 6 | 197 |
| 6.85 | +0.02 | +0.29% | 11 | 470 | 390.00 | 32.67 | 0.00 | - | 2 | 213 |
| 5.47 | -1.21 | -18.11% | 47 | 316 | 395.00 | 28.14 | -22.58 | -44.52% | 3 | 88 |
| 4.30 | -0.04 | -0.92% | 43 | 712 | 400.00 | 32.00 | -5.22 | -14.02% | 20 | 56 |
| 4.15 | 0.00 | - | 2 | 239 | 405.00 | 60.27 | 0.00 | - | 5 | 21 |
| 2.78 | +0.15 | +5.70% | 25 | 334 | 410.00 | 38.10 | 0.00 | - | 3 | 42 |
| 2.12 | -0.35 | -14.17% | 47 | 111 | 415.00 | 49.70 | 0.00 | - | 1 | 7 |
| 1.86 | +0.26 | +16.25% | 54 | 150 | 420.00 | 49.09 | -12.46 | -20.24% | 3 | 7 |
| 1.13 | 0.00 | - | 27 | 53 | 425.00 | 78.40 | 0.00 | - | 2 | 6 |
| 1.07 | +0.34 | +46.58% | 21 | 159 | 430.00 | 115.01 | 0.00 | - | 28 | 28 |
| 0.83 | +0.17 | +25.76% | 10 | 273 | 435.00 | 128.91 | 0.00 | - | 22 | 228 |
| 0.70 | 0.00 | - | 3 | 543 | 440.00 | 75.56 | 0.00 | - | 6 | 3 |
| 0.17 | 0.00 | - | 6 | 36 | 445.00 | 81.85 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 1 | 107 | 450.00 | 95.32 | 0.00 | - | 4 | 2 |
| 0.21 | 0.00 | - | 19 | 80 | 455.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 39 | 256 | 460.00 | 115.50 | 0.00 | - | 1 | 1 |
| 0.14 | 0.00 | - | 1 | 46 | 465.00 | 105.78 | 0.00 | - | 12 | 1 |
| 0.75 | 0.00 | - | 2 | 36 | 470.00 | 91.53 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 30 | 58 | 480.00 | 115.30 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 1 | 20 | 490.00 | 130.89 | 0.00 | - | 2 | 1 |
| 0.13 | 0.00 | - | 8 | 29 | 500.00 | 145.11 | 0.00 | - | 4 | 2 |
| 0.15 | 0.00 | - | 10 | 42 | 520.00 | 160.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 9 | 540.00 | 160.54 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
