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
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.03 | 0.00 | - | 1 | 129 |
| - | - | - | - | - | 155.00 | 0.01 | 0.00 | - | 1 | 13 |
| 178.51 | 0.00 | - | 1 | 1 | 160.00 | 0.16 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 165.00 | 0.45 | 0.00 | - | 2 | 13 |
| 284.65 | 0.00 | - | 2 | 3 | 170.00 | 0.02 | 0.00 | - | 50 | 54 |
| - | - | - | - | - | 175.00 | 0.21 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 180.00 | 0.10 | 0.00 | - | 100 | 249 |
| 269.85 | 0.00 | - | - | 1 | 185.00 | 0.33 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 190.00 | 0.04 | 0.00 | - | 2 | 108 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 5 | 31 |
| 288.49 | 0.00 | - | 2 | 2 | 200.00 | 0.07 | 0.00 | - | 62 | 171 |
| - | - | - | - | - | 205.00 | 0.34 | 0.00 | - | 8 | 69 |
| 244.85 | 0.00 | - | 1 | 0 | 210.00 | 0.32 | 0.00 | - | 1 | 1,110 |
| 259.18 | 0.00 | - | - | 1 | 215.00 | 0.97 | 0.00 | - | 1 | 31 |
| 254.21 | 0.00 | - | - | 1 | 220.00 | 0.22 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 225.00 | 0.07 | 0.00 | - | 2 | 264 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 4 | 307 |
| 220.20 | 0.00 | - | 1 | 0 | 235.00 | 0.14 | 0.00 | - | 3 | 22 |
| 157.38 | 0.00 | - | 1 | 1 | 240.00 | 0.03 | 0.00 | - | 1 | 67 |
| - | - | - | - | - | 245.00 | 0.13 | 0.00 | - | 1 | 72 |
| 168.40 | 0.00 | - | - | 10 | 250.00 | 0.05 | 0.00 | - | 39 | 110 |
| - | - | - | - | - | 255.00 | 4.70 | 0.00 | - | 12 | 59 |
| 77.44 | 0.00 | - | - | 1 | 260.00 | 0.28 | 0.00 | - | 10 | 210 |
| 204.75 | 0.00 | - | 1 | 1 | 265.00 | 0.09 | 0.00 | - | 1 | 108 |
| 81.70 | 0.00 | - | - | 9 | 270.00 | 0.18 | 0.00 | - | 1 | 1,133 |
| 77.60 | 0.00 | - | 2 | 2 | 275.00 | 0.12 | 0.00 | - | 1 | 253 |
| 155.40 | 0.00 | - | 1 | 18 | 280.00 | 0.13 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 285.00 | 0.17 | 0.00 | - | 1 | 104 |
| 118.16 | 0.00 | - | 1 | 5 | 290.00 | 0.19 | 0.00 | - | 5 | 105 |
| 96.98 | 0.00 | - | 8 | 6 | 295.00 | 0.22 | 0.00 | - | 1 | 129 |
| 156.00 | 0.00 | - | 5 | 41 | 300.00 | 0.27 | 0.00 | - | 1 | 529 |
| 156.52 | 0.00 | - | 25 | 78 | 305.00 | 0.75 | 0.00 | - | 1 | 263 |
| 94.60 | 0.00 | - | 287 | 310 | 310.00 | 0.28 | 0.00 | - | 15 | 337 |
| 116.83 | 0.00 | - | 2 | 84 | 315.00 | 0.21 | 0.00 | - | 5 | 113 |
| 175.68 | 0.00 | - | 1 | 60 | 320.00 | 0.32 | 0.00 | - | 2 | 569 |
| 144.38 | 0.00 | - | 3 | 21 | 325.00 | 0.20 | 0.00 | - | 10 | 141 |
| 141.01 | 0.00 | - | 1 | 78 | 330.00 | 0.68 | 0.00 | - | 20 | 355 |
| 128.04 | 0.00 | - | 1 | 268 | 335.00 | 0.31 | +0.15 | +93.75% | 1 | 514 |
| 117.28 | 0.00 | - | 35 | 149 | 340.00 | 0.40 | 0.00 | - | 40 | 552 |
| 113.19 | 0.00 | - | 15 | 73 | 345.00 | 0.23 | 0.00 | - | 18 | 195 |
| 137.00 | 0.00 | - | 1 | 450 | 350.00 | 0.26 | 0.00 | - | 1 | 680 |
| 125.64 | 0.00 | - | 1 | 414 | 355.00 | 0.58 | 0.00 | - | 1 | 80 |
| 134.73 | 0.00 | - | 2 | 98 | 360.00 | 0.23 | 0.00 | - | 1 | 241 |
| 129.77 | 0.00 | - | 2 | 81 | 365.00 | 0.32 | 0.00 | - | 85 | 134 |
| 135.13 | 0.00 | - | 1 | 206 | 370.00 | 0.33 | 0.00 | - | 2 | 1,180 |
| 129.84 | +7.70 | +6.30% | 7 | 646 | 375.00 | 0.37 | 0.00 | - | 1 | 152 |
| 121.11 | +28.83 | +31.24% | 4 | 1,787 | 380.00 | 0.53 | 0.00 | - | 20 | 944 |
| 109.40 | 0.00 | - | 2 | 165 | 385.00 | 0.41 | 0.00 | - | 1 | 565 |
| 116.42 | 0.00 | - | 1 | 2,029 | 390.00 | 0.51 | -0.10 | -16.39% | 1 | 181 |
| 93.18 | 0.00 | - | 2 | 349 | 395.00 | 0.50 | 0.00 | - | 1 | 466 |
| 103.74 | +13.84 | +15.39% | 1 | 1,229 | 400.00 | 0.65 | -0.17 | -20.73% | 43 | 530 |
| 99.00 | 0.00 | - | 1 | 1,588 | 405.00 | 1.02 | +0.02 | +2.00% | 1 | 138 |
| 80.37 | 0.00 | - | 4 | 1,406 | 410.00 | 0.85 | 0.00 | - | 8 | 381 |
| 95.91 | 0.00 | - | 1 | 1,695 | 415.00 | 0.98 | -0.39 | -28.47% | 1 | 225 |
| 82.18 | +12.50 | +17.94% | 1 | 292 | 420.00 | 1.63 | 0.00 | - | 26 | 485 |
| 68.02 | 0.00 | - | 10 | 290 | 425.00 | 1.41 | -0.72 | -33.80% | 3 | 175 |
| 72.31 | -6.69 | -8.47% | 3 | 725 | 430.00 | 1.68 | -0.19 | -10.16% | 3 | 412 |
| 54.80 | 0.00 | - | 1 | 255 | 435.00 | 1.92 | -1.02 | -34.69% | 3 | 181 |
| 61.25 | +5.00 | +8.89% | 10 | 441 | 440.00 | 2.26 | -0.79 | -25.90% | 11 | 316 |
| 65.60 | 0.00 | - | 1 | 283 | 445.00 | 2.80 | -0.40 | -12.50% | 11 | 211 |
| 54.66 | +4.61 | +9.21% | 9 | 481 | 450.00 | 3.32 | -0.73 | -18.02% | 27 | 628 |
| 49.38 | +7.89 | +19.02% | 1 | 365 | 455.00 | 4.57 | 0.00 | - | 2 | 275 |
| 45.95 | +3.75 | +8.89% | 1 | 436 | 460.00 | 4.77 | -1.43 | -23.06% | 28 | 215 |
| 40.75 | +5.87 | +16.83% | 2 | 262 | 465.00 | 5.83 | -1.34 | -18.69% | 12 | 104 |
| 34.16 | 0.00 | - | 10 | 413 | 470.00 | 6.79 | -1.69 | -19.93% | 42 | 440 |
| 33.20 | +8.95 | +36.91% | 4 | 197 | 475.00 | 8.05 | -1.95 | -19.50% | 76 | 129 |
| 29.80 | +6.30 | +26.81% | 11 | 227 | 480.00 | 9.65 | -2.30 | -19.25% | 63 | 1,706 |
| 26.25 | +3.51 | +15.44% | 452 | 740 | 485.00 | 11.20 | -2.70 | -19.42% | 178 | 145 |
| 23.00 | +3.00 | +15.00% | 81 | 503 | 490.00 | 13.00 | -3.35 | -20.49% | 66 | 270 |
| 20.15 | +3.05 | +17.84% | 24 | 173 | 495.00 | 15.20 | -2.30 | -13.14% | 30 | 172 |
| 17.70 | +2.52 | +16.60% | 639 | 1,110 | 500.00 | 17.90 | -2.05 | -10.28% | 52 | 95 |
| 15.19 | +1.68 | +12.44% | 28 | 259 | 505.00 | 20.10 | -4.10 | -16.94% | 137 | 184 |
| 12.83 | +1.68 | +15.07% | 51 | 236 | 510.00 | 22.75 | -2.20 | -8.82% | 12 | 72 |
| 11.10 | +2.62 | +30.90% | 213 | 1,296 | 515.00 | 27.55 | 0.00 | - | 20 | 22 |
| 9.28 | +2.17 | +30.52% | 54 | 207 | 520.00 | 26.88 | -6.97 | -20.59% | 5 | 9 |
| 7.92 | +1.52 | +23.75% | 50 | 516 | 525.00 | 33.12 | -3.03 | -8.38% | 5 | 5 |
| 6.50 | +1.00 | +18.18% | 235 | 63 | 530.00 | - | - | - | - | - |
| 6.90 | +2.40 | +53.33% | 7 | 285 | 535.00 | 35.01 | 0.00 | - | - | 1 |
| 4.60 | +0.98 | +27.07% | 97 | 402 | 540.00 | 47.35 | 0.00 | - | 1 | 1 |
| 3.82 | +0.90 | +30.82% | 5 | 17 | 545.00 | - | - | - | - | - |
| 2.92 | +0.60 | +25.86% | 41 | 610 | 550.00 | 56.82 | 0.00 | - | 4 | 2 |
| 2.52 | +0.68 | +36.96% | 13 | 31 | 555.00 | - | - | - | - | - |
| 1.91 | +0.33 | +20.89% | 15 | 209 | 560.00 | - | - | - | - | - |
| 1.76 | +0.69 | +64.49% | 6 | 7 | 565.00 | - | - | - | - | - |
| 1.25 | +0.29 | +30.21% | 3 | 41 | 570.00 | - | - | - | - | - |
| 1.15 | +0.50 | +76.92% | 6 | 75 | 575.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 170 | 580.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 1 | 585.00 | - | - | - | - | - |
| - | - | - | - | - | 590.00 | 89.25 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 2 | 28 | 600.00 | 150.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 25 | 620.00 | 174.92 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.