The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 294.40 | 0.00 | - | - | 3 | 195.00 | 0.05 | 0.00 | - | 3 | 142 |
| - | - | - | - | - | 200.00 | 0.06 | 0.00 | - | 2 | 715 |
| - | - | - | - | - | 210.00 | 0.08 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 220.00 | 0.08 | 0.00 | - | 10 | 20 |
| 258.22 | 0.00 | - | 1 | 3 | 230.00 | 0.10 | 0.00 | - | 1 | 27 |
| 201.32 | 0.00 | - | 1 | 1 | 240.00 | 0.17 | 0.00 | - | 2 | 3 |
| 256.30 | 0.00 | - | - | 1 | 250.00 | 0.10 | 0.00 | - | 2 | 163 |
| - | - | - | - | - | 260.00 | 0.22 | 0.00 | - | 2 | 37 |
| 235.00 | 0.00 | - | - | 1 | 270.00 | 0.21 | 0.00 | - | 12 | 24 |
| 203.80 | 0.00 | - | - | 5 | 280.00 | 0.25 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 290.00 | 0.15 | 0.00 | - | 2 | 242 |
| 208.07 | 0.00 | - | 10 | 74 | 300.00 | 0.26 | 0.00 | - | 2 | 3,638 |
| 198.25 | 0.00 | - | 10 | 38 | 310.00 | 0.40 | 0.00 | - | 2 | 55 |
| 95.20 | 0.00 | - | - | 1 | 320.00 | 0.30 | 0.00 | - | 1 | 438 |
| 182.00 | 0.00 | - | 4 | 55 | 330.00 | 0.61 | 0.00 | - | 1 | 160 |
| 163.07 | 0.00 | - | 16 | 33 | 340.00 | 0.38 | 0.00 | - | 14 | 199 |
| 145.55 | 0.00 | - | 3 | 20 | 350.00 | 0.47 | 0.00 | - | 17 | 332 |
| 137.35 | 0.00 | - | 2 | 56 | 360.00 | 0.56 | 0.00 | - | 66 | 215 |
| - | - | - | - | - | 365.00 | 1.24 | 0.00 | - | - | 1 |
| 144.96 | 0.00 | - | 1 | 303 | 370.00 | 1.14 | 0.00 | - | 1 | 119 |
| 136.22 | 0.00 | - | 4 | 160 | 380.00 | 0.80 | 0.00 | - | 1 | 623 |
| 112.50 | 0.00 | - | - | 17 | 385.00 | 0.91 | 0.00 | - | 5 | 6 |
| 108.25 | 0.00 | - | 2 | 149 | 390.00 | 1.00 | 0.00 | - | 7 | 181 |
| 99.95 | 0.00 | - | 13 | 13 | 395.00 | 2.42 | 0.00 | - | - | 1 |
| 120.49 | 0.00 | - | 11 | 1,693 | 400.00 | 1.00 | 0.00 | - | 110 | 879 |
| 101.30 | 0.00 | - | 1 | 15 | 405.00 | 1.65 | 0.00 | - | 5 | 5 |
| 98.70 | 0.00 | - | 6 | 112 | 410.00 | 1.36 | 0.00 | - | 15 | 155 |
| 93.75 | 0.00 | - | 1 | 9 | 415.00 | 1.40 | 0.00 | - | 6 | 30 |
| 102.05 | 0.00 | - | 1 | 212 | 420.00 | 1.62 | 0.00 | - | 22 | 417 |
| 82.45 | 0.00 | - | 2 | 7 | 425.00 | 5.55 | 0.00 | - | 3 | 6 |
| 78.30 | 0.00 | - | 2 | 88 | 430.00 | 2.15 | 0.00 | - | 16 | 561 |
| 84.75 | 0.00 | - | 1 | 5 | 435.00 | 2.70 | 0.00 | - | 1 | 15 |
| 69.50 | 0.00 | - | 5 | 163 | 440.00 | 2.56 | 0.00 | - | 32 | 409 |
| 59.45 | 0.00 | - | - | 2 | 445.00 | 3.35 | 0.00 | - | 1 | 27 |
| 77.59 | 0.00 | - | 1 | 174 | 450.00 | 3.28 | 0.00 | - | 346 | 627 |
| 66.90 | 0.00 | - | 3 | 6 | 455.00 | 4.35 | 0.00 | - | 78 | 106 |
| 66.82 | 0.00 | - | 6 | 200 | 460.00 | 4.55 | 0.00 | - | 33 | 267 |
| - | - | - | - | - | 465.00 | 5.30 | 0.00 | - | 13 | 31 |
| 59.25 | 0.00 | - | 4 | 192 | 470.00 | 5.75 | 0.00 | - | 45 | 214 |
| 55.76 | 0.00 | - | 5 | 13 | 475.00 | 7.35 | 0.00 | - | 59 | 76 |
| 51.25 | 0.00 | - | 3 | 946 | 480.00 | 4.86 | -2.73 | -35.97% | 3 | 332 |
| 48.25 | 0.00 | - | 1 | 9 | 485.00 | 9.65 | 0.00 | - | 7 | 142 |
| 44.10 | 0.00 | - | 11 | 310 | 490.00 | 9.95 | 0.00 | - | 74 | 228 |
| 41.10 | 0.00 | - | 7 | 122 | 495.00 | 12.41 | 0.00 | - | 87 | 75 |
| 37.40 | 0.00 | - | 31 | 501 | 500.00 | 12.90 | 0.00 | - | 19 | 483 |
| 34.00 | 0.00 | - | 1 | 19 | 505.00 | 15.15 | 0.00 | - | 5 | 19 |
| 30.52 | 0.00 | - | 76 | 1,048 | 510.00 | 16.40 | 0.00 | - | 16 | 150 |
| 27.60 | 0.00 | - | 29 | 22 | 515.00 | 18.25 | 0.00 | - | 100 | 83 |
| 25.34 | 0.00 | - | 141 | 951 | 520.00 | 20.48 | 0.00 | - | 206 | 221 |
| 22.55 | 0.00 | - | 41 | 83 | 525.00 | 22.72 | 0.00 | - | 155 | 74 |
| 20.11 | 0.00 | - | 38 | 280 | 530.00 | 26.35 | 0.00 | - | 12 | 32 |
| 17.65 | 0.00 | - | 16 | 42 | 535.00 | - | - | - | - | - |
| 15.55 | 0.00 | - | 296 | 667 | 540.00 | 38.10 | 0.00 | - | 1 | 14 |
| 13.50 | 0.00 | - | 21 | 42 | 545.00 | - | - | - | - | - |
| 18.05 | +6.50 | +63.41% | 2 | 635 | 550.00 | 29.75 | -23.75 | -30.74% | 2 | 33 |
| 10.15 | 0.00 | - | 12 | 55 | 555.00 | - | - | - | - | - |
| 8.77 | 0.00 | - | 104 | 840 | 560.00 | 59.70 | 0.00 | - | 6 | 8 |
| 7.43 | 0.00 | - | 6 | 8 | 565.00 | - | - | - | - | - |
| 6.27 | 0.00 | - | 422 | 1,215 | 570.00 | 57.45 | 0.00 | - | 4 | 4 |
| 5.36 | 0.00 | - | 39 | 91 | 575.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 169 | 328 | 580.00 | 75.65 | 0.00 | - | 44 | 0 |
| 4.06 | 0.00 | - | 2 | 4 | 585.00 | - | - | - | - | - |
| 3.18 | 0.00 | - | 1 | 41 | 590.00 | 95.90 | 0.00 | - | - | 2 |
| 2.78 | 0.00 | - | 1 | 1 | 595.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 7 | 158 | 600.00 | 127.93 | 0.00 | - | 1 | 1 |
| 1.66 | 0.00 | - | 1 | 3 | 610.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 64 | 620.00 | 147.95 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 6 | 51 | 640.00 | 199.95 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 1 | 89 | 660.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 28 | 680.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 89 | 700.00 | 205.14 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 31 | 720.00 | 211.08 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.