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
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | - | 1 |
| 168.63 | 0.00 | - | 2 | 2 | 255.00 | - | - | - | - | - |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 295.00 | 0.14 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 305.00 | 0.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 310.00 | 0.24 | 0.00 | - | - | 12 |
| 128.15 | 0.00 | - | 8 | 8 | 315.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.30 | 0.00 | - | - | 8 |
| - | - | - | - | - | 325.00 | 0.04 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 330.00 | 0.21 | 0.00 | - | - | 7 |
| - | - | - | - | - | 335.00 | 0.20 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 340.00 | 0.80 | 0.00 | - | 6 | 342 |
| 98.55 | 0.00 | - | 15 | 15 | 345.00 | 0.01 | -0.13 | -92.86% | 10 | 19 |
| 78.48 | 0.00 | - | - | 1 | 350.00 | 0.01 | 0.00 | - | 1 | 58 |
| 88.53 | 0.00 | - | 40 | 35 | 355.00 | 0.01 | 0.00 | - | 10 | 80 |
| 96.32 | +11.97 | +14.19% | 16 | 16 | 360.00 | 0.18 | 0.00 | - | 15 | 26 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 1 | 32 |
| 80.94 | 0.00 | - | 1 | 2 | 370.00 | 0.01 | 0.00 | - | 3 | 918 |
| - | - | - | - | - | 372.50 | 0.09 | 0.00 | - | - | 1 |
| 43.70 | 0.00 | - | 1 | 0 | 375.00 | 0.01 | 0.00 | - | 65 | 195 |
| - | - | - | - | - | 377.50 | 0.01 | 0.00 | - | 50 | 51 |
| 52.00 | 0.00 | - | 1 | 2 | 380.00 | 0.01 | 0.00 | - | 3 | 195 |
| 50.85 | 0.00 | - | - | 8 | 382.50 | 0.01 | 0.00 | - | 1 | 8 |
| 22.00 | 0.00 | - | 1 | 2 | 385.00 | 0.02 | 0.00 | - | 3 | 96 |
| - | - | - | - | - | 387.50 | 0.01 | 0.00 | - | 10 | 27 |
| 66.29 | +6.11 | +10.15% | 3 | 16 | 390.00 | 0.01 | 0.00 | - | 9 | 58 |
| 66.15 | +19.61 | +42.14% | 15 | 15 | 392.50 | 0.74 | 0.00 | - | 1 | 20 |
| 62.64 | +14.92 | +31.27% | 1 | 16 | 395.00 | 0.02 | 0.00 | - | 5 | 27 |
| 58.42 | 0.00 | - | 10 | 13 | 397.50 | 0.76 | 0.00 | - | 1 | 56 |
| 55.52 | +1.52 | +2.81% | 10 | 54 | 400.00 | 0.01 | 0.00 | - | 25 | 190 |
| 37.69 | 0.00 | - | 1 | 2 | 402.50 | 0.01 | 0.00 | - | 11 | 67 |
| 49.00 | +4.19 | +9.35% | 10 | 23 | 405.00 | 0.01 | -0.02 | -66.67% | 45 | 249 |
| 23.44 | 0.00 | - | 1 | 11 | 407.50 | 0.01 | 0.00 | - | 5 | 86 |
| 45.38 | +4.24 | +10.31% | 18 | 168 | 410.00 | 0.01 | 0.00 | - | 20 | 292 |
| 38.10 | 0.00 | - | 6 | 15 | 412.50 | 0.02 | +0.01 | +100.00% | 1 | 148 |
| 41.22 | +2.39 | +6.16% | 23 | 58 | 415.00 | 0.01 | 0.00 | - | 15 | 373 |
| 37.74 | +16.59 | +78.44% | 31 | 34 | 417.50 | 0.02 | -0.15 | -88.24% | 1 | 57 |
| 35.00 | -0.15 | -0.43% | 8 | 113 | 420.00 | 0.02 | +0.01 | +100.00% | 2 | 334 |
| 34.23 | +3.86 | +12.71% | 11 | 72 | 422.50 | 0.04 | 0.00 | - | 30 | 156 |
| 30.97 | +3.72 | +13.65% | 22 | 108 | 425.00 | 0.02 | 0.00 | - | 7 | 781 |
| 27.25 | +10.53 | +62.98% | 15 | 62 | 427.50 | 0.01 | -0.01 | -50.00% | 11 | 597 |
| 23.70 | -1.75 | -6.88% | 68 | 398 | 430.00 | 0.01 | -0.02 | -66.67% | 30 | 741 |
| 22.61 | -1.39 | -5.79% | 4 | 149 | 432.50 | 0.01 | -0.02 | -66.67% | 15 | 536 |
| 20.12 | -0.54 | -2.61% | 30 | 498 | 435.00 | 0.01 | -0.03 | -75.00% | 456 | 877 |
| 17.13 | -0.97 | -5.36% | 9 | 94 | 437.50 | 0.01 | -0.02 | -66.67% | 63 | 672 |
| 14.90 | -0.74 | -4.73% | 61 | 657 | 440.00 | 0.01 | -0.04 | -80.00% | 672 | 1,068 |
| 12.75 | -1.41 | -9.96% | 14 | 321 | 442.50 | 0.01 | -0.05 | -83.33% | 337 | 641 |
| 9.61 | -1.14 | -10.60% | 299 | 750 | 445.00 | 0.01 | -0.06 | -85.71% | 203 | 619 |
| 7.80 | -1.15 | -12.85% | 61 | 295 | 447.50 | 0.01 | -0.14 | -93.33% | 377 | 462 |
| 4.72 | -0.91 | -16.16% | 215 | 606 | 450.00 | 0.01 | -0.30 | -96.77% | 869 | 1,126 |
| 2.43 | -1.42 | -36.88% | 318 | 646 | 452.50 | 0.01 | -0.70 | -98.59% | 1,244 | 393 |
| 0.13 | -2.05 | -94.04% | 842 | 576 | 455.00 | 0.13 | -1.42 | -91.61% | 1,509 | 344 |
| 0.01 | -1.16 | -99.15% | 1,870 | 409 | 457.50 | 1.99 | -1.00 | -33.44% | 610 | 42 |
| 0.01 | -0.49 | -98.00% | 1,032 | 548 | 460.00 | 4.52 | -0.29 | -6.03% | 56 | 3 |
| 0.01 | -0.28 | -96.55% | 284 | 287 | 462.50 | 5.70 | -1.25 | -17.99% | 20 | 0 |
| 0.01 | -0.09 | -90.00% | 70 | 194 | 465.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 2 | 14 | 467.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 2 | 13 | 470.00 | - | - | - | - | - |
| 0.01 | -0.10 | -90.91% | 1 | 2 | 472.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 118 | 475.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 4 | 23 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 24 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 25 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 18 | 497.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 5 | 16 | 500.00 | 45.10 | -1.90 | -4.04% | 2 | 2 |
| 0.01 | 0.00 | - | - | 17 | 502.50 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.