The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 160.07 | 0.00 | - | - | 3 | 155.00 | 0.01 | 0.00 | - | 1 | 450 |
| 154.77 | 0.00 | - | - | 3 | 160.00 | 0.01 | 0.00 | - | 1 | 2,192 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 60 | 141 |
| 152.50 | 0.00 | - | - | 1 | 170.00 | 0.07 | 0.00 | - | 19 | 106 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 180.00 | 0.02 | 0.00 | - | 8 | 70 |
| - | - | - | - | - | 185.00 | 0.09 | 0.00 | - | 1 | 18 |
| 147.50 | 0.00 | - | 2 | 0 | 190.00 | 0.01 | 0.00 | - | 3 | 71 |
| - | - | - | - | - | 195.00 | 0.04 | 0.00 | - | 2 | 279 |
| - | - | - | - | - | 200.00 | 0.02 | +0.01 | +100.00% | 5 | 136 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 5 | 44 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 10 | 165 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 1 | 15 |
| 117.50 | 0.00 | - | 2 | 0 | 220.00 | 0.03 | 0.00 | - | 1 | 177 |
| - | - | - | - | - | 225.00 | 0.02 | 0.00 | - | 1 | 35 |
| 107.50 | 0.00 | - | 2 | 0 | 230.00 | 0.04 | 0.00 | - | 1 | 694 |
| - | - | - | - | - | 235.00 | 0.02 | 0.00 | - | 3 | 36 |
| 97.90 | 0.00 | - | - | 0 | 240.00 | 0.02 | 0.00 | - | 1 | 728 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 20 | 370 |
| 92.70 | 0.00 | - | 1 | 2 | 250.00 | 0.01 | 0.00 | - | 1 | 558 |
| - | - | - | - | - | 255.00 | 0.02 | 0.00 | - | 1 | 128 |
| 77.90 | 0.00 | - | 4 | 0 | 260.00 | 0.01 | -0.01 | -50.00% | 1 | 281 |
| - | - | - | - | - | 265.00 | 0.02 | -0.01 | -33.33% | 1 | 223 |
| 73.67 | 0.00 | - | 1 | 1 | 270.00 | 0.01 | 0.00 | - | 1 | 468 |
| 63.00 | 0.00 | - | 2 | 0 | 275.00 | 0.01 | 0.00 | - | 1 | 917 |
| 71.25 | +14.31 | +25.13% | 1 | 1 | 280.00 | 0.01 | 0.00 | - | 1 | 1,410 |
| 51.05 | 0.00 | - | 70 | 2 | 285.00 | 0.03 | -0.02 | -40.00% | 3 | 429 |
| 61.25 | +14.00 | +29.63% | 1 | 9 | 290.00 | 0.04 | 0.00 | - | 6 | 1,921 |
| 48.76 | 0.00 | - | 2 | 15 | 295.00 | 0.01 | -0.04 | -80.00% | 4 | 895 |
| - | - | - | - | - | 297.50 | 0.13 | 0.00 | - | 59 | 60 |
| 45.04 | 0.00 | - | 2 | 76 | 300.00 | 0.02 | -0.03 | -60.00% | 21 | 1,261 |
| - | - | - | - | - | 302.50 | 0.09 | 0.00 | - | 1 | 73 |
| 35.70 | 0.00 | - | 1 | 47 | 305.00 | 0.04 | -0.03 | -42.86% | 1 | 631 |
| 34.98 | 0.00 | - | 10 | 10 | 307.50 | 0.03 | -0.10 | -76.92% | 10 | 36 |
| 41.20 | +2.20 | +5.64% | 5 | 16 | 310.00 | 0.03 | -0.06 | -66.67% | 22 | 1,362 |
| - | - | - | - | - | 312.50 | 0.06 | -0.05 | -45.45% | 16 | 418 |
| 29.14 | 0.00 | - | 1 | 17 | 315.00 | 0.05 | -0.09 | -64.29% | 66 | 780 |
| 32.33 | 0.00 | - | 12 | 14 | 317.50 | 0.06 | -0.10 | -62.50% | 5 | 22 |
| 29.35 | +4.60 | +18.59% | 1 | 50 | 320.00 | 0.07 | -0.11 | -61.11% | 151 | 1,210 |
| 13.90 | 0.00 | - | 39 | 0 | 322.50 | 0.07 | -0.15 | -68.18% | 40 | 67 |
| 26.50 | +8.35 | +46.01% | 9 | 640 | 325.00 | 0.09 | -0.21 | -70.00% | 121 | 1,435 |
| 23.80 | +0.89 | +3.88% | 1 | 56 | 327.50 | 0.10 | -0.29 | -74.36% | 58 | 326 |
| 22.44 | +6.44 | +40.25% | 22 | 836 | 330.00 | 0.14 | -0.41 | -74.55% | 183 | 825 |
| 18.85 | +5.41 | +40.25% | 7 | 32 | 332.50 | 0.18 | -0.58 | -76.32% | 251 | 254 |
| 16.85 | +6.10 | +56.74% | 28 | 615 | 335.00 | 0.26 | -0.81 | -75.70% | 97 | 722 |
| 12.06 | +3.16 | +35.51% | 5 | 214 | 337.50 | 0.38 | -1.16 | -75.32% | 148 | 375 |
| 11.60 | +4.53 | +64.07% | 54 | 1,286 | 340.00 | 0.55 | -1.86 | -77.18% | 679 | 889 |
| 10.09 | +4.89 | +94.04% | 100 | 311 | 342.50 | 0.86 | -2.49 | -74.33% | 444 | 208 |
| 7.34 | +3.19 | +76.87% | 191 | 671 | 345.00 | 1.26 | -2.94 | -70.00% | 273 | 307 |
| 5.90 | +2.90 | +96.67% | 141 | 319 | 347.50 | 1.81 | -3.74 | -67.39% | 92 | 66 |
| 4.45 | +2.33 | +109.91% | 477 | 2,031 | 350.00 | 2.92 | -4.58 | -61.07% | 168 | 497 |
| 2.92 | +1.52 | +108.57% | 589 | 250 | 352.50 | 3.65 | -5.65 | -60.75% | 61 | 22 |
| 2.03 | +1.18 | +138.82% | 762 | 1,830 | 355.00 | 5.65 | -6.31 | -52.76% | 33 | 126 |
| 1.29 | +0.68 | +111.48% | 793 | 94 | 357.50 | 10.80 | 0.00 | - | - | 1 |
| 0.85 | +0.42 | +97.67% | 1,098 | 1,583 | 360.00 | 9.39 | -2.16 | -18.70% | 16 | 366 |
| 0.53 | +0.28 | +112.00% | 86 | 16 | 362.50 | - | - | - | - | - |
| 0.32 | +0.11 | +52.38% | 64 | 504 | 365.00 | 23.35 | 0.00 | - | 3 | 5 |
| 0.20 | +0.04 | +25.00% | 13 | 13 | 367.50 | - | - | - | - | - |
| 0.13 | +0.05 | +62.50% | 125 | 1,589 | 370.00 | 18.55 | -7.55 | -28.93% | 250 | 137 |
| 0.08 | 0.00 | - | 23 | 26 | 372.50 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 3 | 156 | 375.00 | 60.79 | 0.00 | - | - | 1 |
| 0.04 | +0.01 | +33.33% | 1 | 427 | 380.00 | 35.50 | 0.00 | - | 3 | 0 |
| 0.04 | -0.02 | -33.33% | 1 | 44 | 385.00 | 56.42 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 2 | 766 | 390.00 | 72.77 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 20 | 395.00 | 62.07 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 4 | 976 | 400.00 | 81.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 5 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 112 | 410.00 | 92.04 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 2 | 1 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 117 | 420.00 | 63.65 | 0.00 | - | 2 | 1 |
| 0.10 | 0.00 | - | 2 | 0 | 425.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 51 | 430.00 | 99.29 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 125 | 253 | 440.00 | 110.71 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 29 | 450.00 | 131.32 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 107 | 460.00 | 149.55 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 11 | 470.00 | 112.90 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 10 | 480.00 | 149.45 | 0.00 | - | 58 | 0 |
| 0.15 | 0.00 | - | - | 0 | 490.00 | 161.85 | 0.00 | - | 22 | 0 |
| 0.05 | 0.00 | - | - | 3 | 500.00 | 161.35 | 0.00 | - | 4,900 | 0 |
© 2023 Yahoo. All rights reserved.