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
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 292.85 | 0.00 | - | 1 | 7 | 195.00 | 0.04 | 0.00 | - | 1 | 39 |
| 282.46 | 0.00 | - | 1 | 4 | 200.00 | 0.05 | 0.00 | - | 17 | 37 |
| 279.25 | 0.00 | - | 2 | 2 | 210.00 | 0.02 | 0.00 | - | 10 | 11 |
| 268.10 | 0.00 | - | 1 | 7 | 220.00 | 0.16 | 0.00 | - | 1 | 1 |
| 262.75 | 0.00 | - | 2 | 5 | 230.00 | 0.11 | 0.00 | - | 2 | 13 |
| 253.40 | 0.00 | - | 1 | 1 | 240.00 | 0.02 | 0.00 | - | 1 | 71 |
| 238.75 | 0.00 | - | 1 | 1 | 250.00 | 0.09 | 0.00 | - | 10 | 91 |
| 230.60 | 0.00 | - | 1 | 5 | 260.00 | 0.05 | 0.00 | - | 4 | 137 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 5 | 85 |
| 210.85 | 0.00 | - | 1 | 19 | 280.00 | 0.15 | 0.00 | - | 70 | 88 |
| 131.10 | 0.00 | - | 3 | 2 | 290.00 | 0.06 | 0.00 | - | 5 | 98 |
| 213.22 | 0.00 | - | 1 | 12 | 300.00 | 0.08 | -0.07 | -46.67% | 3 | 39 |
| 180.75 | 0.00 | - | 1 | 3 | 310.00 | 0.10 | 0.00 | - | 3 | 131 |
| 186.60 | 0.00 | - | 1 | 3 | 320.00 | 0.17 | 0.00 | - | 2 | 22 |
| 102.00 | 0.00 | - | 2 | 2 | 330.00 | 0.36 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 335.00 | 0.09 | -0.25 | -73.53% | 2 | 5 |
| 161.30 | 0.00 | - | 1 | 10 | 340.00 | 1.01 | 0.00 | - | 3 | 238 |
| 156.97 | 0.00 | - | 1 | 19 | 350.00 | 0.28 | 0.00 | - | 5 | 102 |
| 141.35 | 0.00 | - | 1 | 27 | 355.00 | 0.46 | 0.00 | - | 2 | 1 |
| 138.60 | 0.00 | - | 1 | 91 | 360.00 | 0.57 | 0.00 | - | 1 | 76 |
| 149.54 | 0.00 | - | - | 0 | 365.00 | 0.55 | 0.00 | - | 10 | 22 |
| 144.40 | 0.00 | - | 1 | 133 | 370.00 | 0.31 | -0.54 | -63.53% | 2 | 136 |
| - | - | - | - | - | 375.00 | 0.53 | 0.00 | - | 2 | 17 |
| 116.90 | 0.00 | - | 10 | 33 | 380.00 | 0.59 | 0.00 | - | 25 | 311 |
| 115.33 | 0.00 | - | 1 | 16 | 385.00 | 0.50 | -0.19 | -27.54% | 8 | 16 |
| 114.13 | 0.00 | - | 2 | 171 | 390.00 | 0.45 | -0.29 | -39.19% | 21 | 231 |
| - | - | - | - | - | 395.00 | 0.54 | -0.78 | -59.09% | 1 | 5 |
| 118.52 | +12.00 | +11.27% | 1 | 274 | 400.00 | 0.55 | -0.40 | -42.11% | 17 | 219 |
| 71.00 | 0.00 | - | 1 | 2 | 405.00 | 1.26 | 0.00 | - | 2 | 31 |
| 82.46 | 0.00 | - | 1 | 44 | 410.00 | 0.69 | -0.91 | -56.88% | 45 | 564 |
| - | - | - | - | - | 415.00 | 1.05 | -1.26 | -54.55% | 2 | 49 |
| 77.00 | 0.00 | - | 3 | 180 | 420.00 | 0.89 | -0.77 | -46.39% | 3 | 446 |
| 86.02 | +16.72 | +24.13% | 1 | 7 | 425.00 | 1.01 | -0.88 | -46.56% | 26 | 108 |
| 86.54 | +6.94 | +8.72% | 2 | 185 | 430.00 | 1.18 | -0.96 | -44.86% | 16 | 337 |
| 61.85 | 0.00 | - | 3 | 4 | 435.00 | 1.34 | -1.13 | -45.75% | 18 | 163 |
| 62.35 | 0.00 | - | 5 | 232 | 440.00 | 1.58 | -1.33 | -45.70% | 45 | 548 |
| 57.88 | 0.00 | - | 102 | 102 | 445.00 | 1.81 | -1.64 | -47.54% | 5 | 78 |
| 60.20 | 0.00 | - | 1 | 144 | 450.00 | 2.12 | -1.89 | -47.13% | 20 | 359 |
| 65.42 | +19.72 | +43.15% | 1 | 66 | 455.00 | 2.48 | -2.42 | -49.39% | 83 | 405 |
| 61.13 | +16.66 | +37.46% | 6 | 492 | 460.00 | 3.00 | -2.75 | -47.83% | 59 | 673 |
| 54.35 | +9.95 | +22.41% | 2 | 33 | 465.00 | 3.55 | -3.35 | -48.55% | 74 | 154 |
| 50.00 | +8.02 | +19.10% | 5 | 411 | 470.00 | 4.17 | -3.37 | -44.69% | 104 | 395 |
| 33.30 | 0.00 | - | 4 | 173 | 475.00 | 4.75 | -3.99 | -45.65% | 99 | 338 |
| 44.10 | +6.85 | +18.39% | 26 | 349 | 480.00 | 5.75 | -3.87 | -40.23% | 264 | 582 |
| 40.50 | +9.50 | +30.65% | 32 | 154 | 485.00 | 6.82 | -4.95 | -42.06% | 74 | 239 |
| 36.60 | +7.90 | +27.53% | 42 | 1,057 | 490.00 | 7.99 | -5.56 | -41.03% | 270 | 827 |
| 32.70 | +7.58 | +30.18% | 51 | 389 | 495.00 | 9.50 | -5.99 | -38.67% | 41 | 215 |
| 30.15 | +7.37 | +32.35% | 50 | 872 | 500.00 | 11.05 | -6.73 | -37.85% | 101 | 341 |
| 26.45 | +6.80 | +34.61% | 20 | 171 | 505.00 | 12.80 | -7.30 | -36.32% | 9 | 145 |
| 23.55 | +6.70 | +39.76% | 76 | 448 | 510.00 | 14.87 | -8.13 | -35.35% | 35 | 161 |
| 20.70 | +4.93 | +31.26% | 98 | 164 | 515.00 | 16.87 | -7.83 | -31.70% | 42 | 45 |
| 18.12 | +4.81 | +36.14% | 96 | 456 | 520.00 | 19.49 | -14.66 | -42.93% | 57 | 168 |
| 15.20 | +4.40 | +40.74% | 50 | 110 | 525.00 | 21.85 | -9.55 | -30.41% | 35 | 11 |
| 13.85 | +4.75 | +52.20% | 102 | 460 | 530.00 | 25.45 | -15.85 | -38.38% | 1 | 84 |
| 11.45 | +2.50 | +27.93% | 7 | 594 | 535.00 | 28.60 | -11.30 | -28.32% | 1 | 1 |
| 9.70 | +3.01 | +44.99% | 24 | 737 | 540.00 | 31.60 | -18.20 | -36.55% | 6 | 50 |
| 8.10 | +2.35 | +40.87% | 30 | 91 | 545.00 | 36.60 | -23.40 | -39.00% | 1 | 0 |
| 7.05 | +2.61 | +58.78% | 275 | 1,442 | 550.00 | 40.85 | -11.45 | -21.89% | 10 | 1 |
| 5.65 | +1.66 | +41.60% | 12 | 38 | 555.00 | - | - | - | - | - |
| 4.86 | +1.41 | +40.87% | 26 | 146 | 560.00 | 70.02 | 0.00 | - | 2 | 1 |
| 3.75 | +0.93 | +32.98% | 12 | 23 | 565.00 | - | - | - | - | - |
| 3.25 | +1.11 | +51.87% | 42 | 41 | 570.00 | 68.84 | 0.00 | - | 1 | 0 |
| 2.66 | +0.90 | +51.14% | 30 | 66 | 575.00 | - | - | - | - | - |
| 2.05 | +0.32 | +18.50% | 29 | 2,837 | 580.00 | 100.00 | 0.00 | - | - | 1 |
| 1.68 | +0.86 | +104.88% | 9 | 31 | 585.00 | - | - | - | - | - |
| 1.27 | +0.19 | +17.59% | 10 | 44 | 590.00 | - | - | - | - | - |
| 0.99 | +0.05 | +5.32% | 4 | 11 | 595.00 | 100.05 | 0.00 | - | - | 0 |
| 0.91 | +0.11 | +13.75% | 8 | 100 | 600.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 5 | 6 | 605.00 | - | - | - | - | - |
| 0.57 | +0.27 | +90.00% | 6 | 9 | 610.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 0 | 615.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 19 | 620.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | - | 1 | 625.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 630.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 635.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 4 | 36 | 640.00 | 131.10 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 4 | 660.00 | 151.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 61 | 680.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 28 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.