The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
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 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 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 | 1,309 |
| 104.32 | +14.28 | +15.86% | 5 | 104 | 300.00 | 0.01 | 0.00 | - | 5 | 498 |
| 96.40 | 0.00 | - | 1 | 62 | 305.00 | 0.01 | 0.00 | - | 7 | 234 |
| 94.22 | -8.15 | -7.96% | 11 | 330 | 310.00 | 0.05 | 0.00 | - | 27 | 495 |
| 89.39 | +14.65 | +19.60% | 30 | 121 | 315.00 | 0.05 | 0.00 | - | 2 | 161 |
| 91.25 | 0.00 | - | 2 | 113 | 320.00 | 0.01 | 0.00 | - | 4 | 625 |
| 73.28 | 0.00 | - | 1 | 193 | 325.00 | 0.01 | 0.00 | - | 1 | 197 |
| 74.93 | -1.16 | -1.52% | 7 | 108 | 330.00 | 0.01 | 0.00 | - | 4 | 1,106 |
| 71.34 | -0.47 | -0.65% | 5 | 332 | 335.00 | 0.03 | 0.00 | - | 10 | 260 |
| 63.77 | 0.00 | - | 2 | 808 | 340.00 | 0.01 | 0.00 | - | 6 | 386 |
| - | - | - | - | - | 342.50 | 0.01 | 0.00 | - | 10 | 111 |
| 59.56 | -1.75 | -2.85% | 47 | 334 | 345.00 | 0.02 | 0.00 | - | 12 | 400 |
| - | - | - | - | - | 347.50 | 0.01 | 0.00 | - | 3 | 48 |
| 55.09 | +0.84 | +1.55% | 3 | 635 | 350.00 | 0.01 | 0.00 | - | 68 | 1,079 |
| - | - | - | - | - | 352.50 | 0.02 | 0.00 | - | 17 | 93 |
| 49.25 | +1.05 | +2.18% | 46 | 213 | 355.00 | 0.01 | 0.00 | - | 6 | 1,226 |
| - | - | - | - | - | 357.50 | 0.01 | -0.04 | -80.00% | 50 | 159 |
| 44.85 | +0.60 | +1.36% | 30 | 296 | 360.00 | 0.01 | 0.00 | - | 56 | 1,183 |
| - | - | - | - | - | 362.50 | 0.05 | 0.00 | - | 45 | 69 |
| 39.00 | +0.50 | +1.30% | 70 | 180 | 365.00 | 0.01 | -0.02 | -66.67% | 5 | 775 |
| 30.16 | 0.00 | - | 2 | 3 | 367.50 | 0.01 | -0.01 | -50.00% | 3 | 177 |
| 34.55 | +1.05 | +3.13% | 13 | 1,491 | 370.00 | 0.01 | -0.03 | -75.00% | 8 | 1,366 |
| 31.00 | 0.00 | - | 1 | 3 | 372.50 | 0.03 | +0.01 | +50.00% | 16 | 162 |
| 30.25 | +2.00 | +7.08% | 16 | 397 | 375.00 | 0.01 | -0.03 | -75.00% | 54 | 1,128 |
| 21.40 | 0.00 | - | 8 | 29 | 377.50 | 0.01 | -0.01 | -50.00% | 22 | 259 |
| 24.66 | +1.32 | +5.66% | 101 | 608 | 380.00 | 0.01 | -0.02 | -66.67% | 53 | 1,789 |
| 23.20 | +1.87 | +8.77% | 2 | 34 | 382.50 | 0.01 | -0.03 | -75.00% | 12 | 943 |
| 19.05 | +0.29 | +1.55% | 63 | 766 | 385.00 | 0.01 | -0.03 | -75.00% | 22 | 1,765 |
| 18.98 | 0.00 | - | 11 | 340 | 387.50 | 0.01 | -0.07 | -87.50% | 44 | 1,029 |
| 14.34 | -0.16 | -1.10% | 146 | 1,746 | 390.00 | 0.01 | -0.04 | -80.00% | 86 | 2,702 |
| 12.00 | -2.42 | -16.78% | 31 | 174 | 392.50 | 0.02 | -0.09 | -90.00% | 10 | 489 |
| 9.22 | -0.38 | -4.11% | 28 | 846 | 395.00 | 0.01 | -0.22 | -95.65% | 76 | 1,342 |
| 6.72 | -2.81 | -29.49% | 33 | 558 | 397.50 | 0.02 | -0.43 | -95.56% | 260 | 644 |
| 4.34 | +0.64 | +17.30% | 404 | 1,663 | 400.00 | 0.01 | -0.99 | -98.02% | 874 | 1,505 |
| 1.88 | -0.52 | -21.67% | 158 | 822 | 402.50 | 0.02 | -1.82 | -93.33% | 1,699 | 863 |
| 0.18 | -1.17 | -86.67% | 1,744 | 1,840 | 405.00 | 0.99 | -2.21 | -69.06% | 2,234 | 1,081 |
| 0.01 | -0.26 | -96.30% | 915 | 2,743 | 410.00 | 6.20 | -0.80 | -11.43% | 168 | 844 |
| 0.02 | -0.03 | -60.00% | 501 | 2,834 | 415.00 | 9.90 | +0.05 | +0.51% | 3 | 233 |
| 0.01 | -0.01 | -50.00% | 76 | 2,549 | 420.00 | 22.85 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 49 | 1,865 | 425.00 | 24.00 | 0.00 | - | 98 | 0 |
| 0.01 | 0.00 | - | 72 | 1,995 | 430.00 | 25.00 | +1.15 | +4.82% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 4 | 1,149 | 435.00 | 29.90 | 0.00 | - | 9 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 1,975 | 440.00 | 33.85 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 100 | 429 | 445.00 | 60.05 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 6 | 1,733 | 450.00 | 46.53 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 2 | 165 | 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.