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
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.52 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 200.00 | 0.02 | 0.00 | - | 1 | 31 |
| 260.60 | 0.00 | - | 1 | 2 | 210.00 | 0.04 | 0.00 | - | 45 | 29 |
| 250.75 | 0.00 | - | - | 1 | 220.00 | 0.04 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 230.00 | 0.14 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 240.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 260.00 | 0.14 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 270.00 | 0.04 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 275.00 | 0.02 | 0.00 | - | 9 | 137 |
| - | - | - | - | - | 280.00 | 0.47 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 16 | 172 |
| 182.95 | 0.00 | - | - | 0 | 290.00 | 0.02 | 0.00 | - | 61 | 140 |
| - | - | - | - | - | 295.00 | 0.50 | 0.00 | - | 1 | 5 |
| 215.62 | 0.00 | - | 5 | 6 | 300.00 | 0.08 | 0.00 | - | 10 | 90 |
| - | - | - | - | - | 305.00 | 0.38 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 310.00 | 0.20 | 0.00 | - | 2 | 32 |
| 101.10 | 0.00 | - | 1 | 1 | 315.00 | 0.48 | 0.00 | - | 1 | 8 |
| 182.95 | 0.00 | - | 125 | 0 | 320.00 | 0.14 | 0.00 | - | 3 | 22 |
| 97.80 | 0.00 | - | 1 | 1 | 325.00 | 0.30 | 0.00 | - | 5 | 72 |
| 143.58 | 0.00 | - | 1 | 2 | 330.00 | 0.06 | 0.00 | - | 1 | 57 |
| 133.25 | 0.00 | - | 1 | 0 | 335.00 | 2.40 | 0.00 | - | 2 | 37 |
| 163.17 | 0.00 | - | 1 | 0 | 340.00 | 0.05 | 0.00 | - | 1 | 22 |
| 144.95 | 0.00 | - | 3 | 11 | 345.00 | 0.44 | 0.00 | - | 20 | 40 |
| 156.70 | 0.00 | - | 26 | 1 | 350.00 | 0.01 | 0.00 | - | 3 | 160 |
| 147.88 | 0.00 | - | 1 | 1 | 355.00 | 0.70 | 0.00 | - | 4 | 32 |
| 150.26 | 0.00 | - | 4 | 195 | 360.00 | 0.01 | 0.00 | - | 1 | 98 |
| 139.06 | 0.00 | - | 1 | 16 | 365.00 | 0.14 | 0.00 | - | 1 | 54 |
| 100.64 | 0.00 | - | 25 | 34 | 370.00 | 0.01 | -0.05 | -83.33% | 7 | 322 |
| 130.94 | 0.00 | - | 1 | 17 | 375.00 | 0.08 | 0.00 | - | 1 | 219 |
| 141.00 | 0.00 | - | 1 | 39 | 380.00 | 0.01 | 0.00 | - | 1 | 577 |
| 120.49 | 0.00 | - | 1 | 21 | 385.00 | 0.01 | -0.19 | -95.00% | 1 | 159 |
| 123.00 | 0.00 | - | 3 | 162 | 390.00 | 0.01 | -0.08 | -88.89% | 4 | 106 |
| 96.05 | 0.00 | - | 4 | 49 | 395.00 | 0.01 | -0.05 | -83.33% | 2 | 77 |
| 118.10 | 0.00 | - | 7 | 190 | 400.00 | 0.01 | 0.00 | - | 1 | 1,191 |
| 88.05 | 0.00 | - | 3 | 24 | 405.00 | 0.01 | 0.00 | - | 2 | 62 |
| 95.85 | 0.00 | - | 2 | 72 | 410.00 | 0.05 | 0.00 | - | 5 | 127 |
| 88.91 | 0.00 | - | 1 | 36 | 415.00 | 0.01 | 0.00 | - | 10 | 158 |
| 101.27 | 0.00 | - | 1 | 173 | 420.00 | 0.01 | -0.02 | -66.67% | 9 | 258 |
| 70.47 | 0.00 | - | 2 | 28 | 425.00 | 0.03 | 0.00 | - | 3 | 175 |
| - | - | - | - | - | 427.50 | 0.04 | 0.00 | - | 30 | 36 |
| 88.43 | -4.57 | -4.91% | 2 | 84 | 430.00 | 0.01 | -0.01 | -50.00% | 20 | 334 |
| - | - | - | - | - | 432.50 | 0.01 | 0.00 | - | 5 | 6 |
| 63.21 | 0.00 | - | 1 | 38 | 435.00 | 0.01 | -0.07 | -87.50% | 1 | 826 |
| - | - | - | - | - | 437.50 | 0.14 | 0.00 | - | - | 5 |
| 84.01 | +10.06 | +13.60% | 32 | 111 | 440.00 | 0.01 | -0.01 | -50.00% | 58 | 416 |
| - | - | - | - | - | 442.50 | 0.01 | -0.11 | -91.67% | 2 | 8 |
| 76.20 | +18.23 | +31.45% | 1 | 122 | 445.00 | 0.01 | -0.03 | -75.00% | 82 | 522 |
| - | - | - | - | - | 447.50 | 0.01 | -0.14 | -93.33% | 1 | 1 |
| 74.00 | +1.77 | +2.45% | 3 | 612 | 450.00 | 0.01 | -0.03 | -75.00% | 63 | 658 |
| - | - | - | - | - | 452.50 | 0.79 | 0.00 | - | - | 4 |
| 68.51 | +9.71 | +16.51% | 15 | 149 | 455.00 | 0.02 | -0.02 | -50.00% | 7 | 380 |
| 65.10 | 0.00 | - | 1 | 1 | 457.50 | 0.03 | -0.04 | -57.14% | 20 | 78 |
| 64.35 | +2.08 | +3.34% | 14 | 380 | 460.00 | 0.02 | -0.05 | -71.43% | 676 | 1,315 |
| - | - | - | - | - | 462.50 | 0.11 | 0.00 | - | 24 | 35 |
| 58.89 | +1.22 | +2.12% | 3 | 422 | 465.00 | 0.03 | -0.08 | -72.73% | 18 | 640 |
| - | - | - | - | - | 467.50 | 0.08 | 0.00 | - | 32 | 148 |
| 53.93 | +0.93 | +1.75% | 11 | 271 | 470.00 | 0.04 | -0.05 | -55.56% | 125 | 422 |
| 33.35 | 0.00 | - | - | 1 | 472.50 | 0.05 | -0.06 | -54.55% | 5 | 51 |
| 50.25 | +2.45 | +5.13% | 4 | 562 | 475.00 | 0.04 | -0.06 | -60.00% | 422 | 929 |
| 41.24 | +18.30 | +79.77% | 17 | 28 | 477.50 | 0.04 | -0.06 | -60.00% | 7 | 332 |
| 42.35 | +0.35 | +0.83% | 54 | 635 | 480.00 | 0.06 | -0.07 | -53.85% | 344 | 1,167 |
| 20.20 | 0.00 | - | 7 | 56 | 482.50 | 0.06 | -0.10 | -62.50% | 31 | 506 |
| 37.80 | +1.30 | +3.56% | 18 | 418 | 485.00 | 0.05 | -0.16 | -76.19% | 378 | 957 |
| 36.90 | +1.90 | +5.43% | 2 | 200 | 487.50 | 0.07 | -0.18 | -72.00% | 413 | 642 |
| 32.80 | -0.30 | -0.91% | 20 | 729 | 490.00 | 0.10 | -0.25 | -71.43% | 775 | 1,470 |
| 30.70 | +1.50 | +5.14% | 8 | 141 | 492.50 | 0.10 | -0.32 | -76.19% | 2,562 | 2,426 |
| 32.00 | +3.48 | +12.20% | 34 | 810 | 495.00 | 0.20 | -0.37 | -64.91% | 3,097 | 3,395 |
| 24.84 | +0.14 | +0.57% | 8 | 193 | 497.50 | 0.25 | -0.55 | -68.75% | 492 | 711 |
| 22.00 | -2.50 | -10.20% | 240 | 2,396 | 500.00 | 0.37 | -0.69 | -65.09% | 1,654 | 1,585 |
| 16.50 | -3.95 | -19.32% | 13 | 172 | 502.50 | 0.45 | -0.94 | -67.63% | 268 | 211 |
| 20.62 | +0.57 | +2.84% | 78 | 546 | 505.00 | 0.68 | -1.17 | -63.24% | 1,550 | 635 |
| 13.75 | -2.59 | -15.85% | 343 | 1,606 | 510.00 | 1.36 | -1.75 | -56.27% | 2,329 | 800 |
| 10.15 | -2.84 | -21.86% | 317 | 850 | 515.00 | 2.38 | -2.37 | -49.89% | 1,099 | 565 |
| 6.55 | -3.67 | -35.91% | 2,889 | 1,853 | 520.00 | 4.45 | -2.60 | -36.88% | 1,403 | 644 |
| 3.85 | -3.95 | -50.64% | 4,725 | 1,861 | 525.00 | 7.17 | -2.22 | -23.64% | 745 | 113 |
| 2.41 | -3.06 | -55.94% | 4,873 | 1,531 | 530.00 | 10.59 | -1.56 | -12.84% | 277 | 158 |
| 1.16 | -2.56 | -68.82% | 4,666 | 1,249 | 535.00 | 13.91 | -1.55 | -10.03% | 58 | 11 |
| 0.71 | -1.79 | -71.60% | 4,480 | 1,335 | 540.00 | 17.54 | -1.61 | -8.41% | 58 | 5 |
| 0.40 | -1.18 | -74.68% | 1,587 | 666 | 545.00 | 23.75 | +0.75 | +3.26% | 39 | 10 |
| 0.20 | -0.79 | -79.80% | 3,201 | 5,193 | 550.00 | 29.66 | 0.00 | - | 5 | 5 |
| 0.14 | -0.46 | -76.67% | 717 | 943 | 555.00 | 34.75 | -21.25 | -37.95% | 20 | 0 |
| 0.12 | -0.26 | -68.42% | 528 | 608 | 560.00 | 68.60 | 0.00 | - | 2 | 0 |
| 0.07 | -0.15 | -68.18% | 179 | 192 | 565.00 | - | - | - | - | - |
| 0.04 | -0.08 | -66.67% | 92 | 703 | 570.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 142 | 467 | 575.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 173 | 845 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 16 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 71 | 108 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 37 | 68 | 595.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 39 | 247 | 600.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 30 | 50 | 605.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 11 | 49 | 610.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 72 | 44 | 620.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 1 | 625.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 24 | 640.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 34 | 660.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.