The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 255.70 | 0.00 | - | 1 | 1 | 145.00 | 0.02 | 0.00 | - | 3 | 3,888 |
| 267.59 | 0.00 | - | 1 | 1 | 150.00 | 0.02 | 0.00 | - | 1 | 1,023 |
| 172.13 | 0.00 | - | 2 | 1 | 155.00 | 0.02 | 0.00 | - | 9 | 240 |
| 230.50 | 0.00 | - | 2 | 2 | 160.00 | 0.02 | 0.00 | - | 3 | 65 |
| 163.55 | 0.00 | - | 4 | 0 | 165.00 | 0.13 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 170.00 | 0.06 | 0.00 | - | 1 | 21 |
| 129.88 | 0.00 | - | 11 | 0 | 175.00 | 0.02 | 0.00 | - | 55 | 82 |
| 203.25 | 0.00 | - | 1 | 1 | 180.00 | 0.05 | 0.00 | - | 27 | 106 |
| - | - | - | - | - | 185.00 | 0.09 | 0.00 | - | 3 | 289 |
| 163.00 | 0.00 | - | 1 | 0 | 190.00 | 0.05 | 0.00 | - | 20 | 2,263 |
| 188.30 | 0.00 | - | 2 | 2 | 195.00 | 0.10 | 0.00 | - | 3 | 216 |
| 191.01 | 0.00 | - | 1 | 6 | 200.00 | 0.03 | -0.02 | -40.00% | 1 | 3,006 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 5 | 214 |
| 177.07 | 0.00 | - | 12 | 13 | 210.00 | 0.17 | 0.00 | - | 1 | 416 |
| - | - | - | - | - | 215.00 | 0.09 | 0.00 | - | 4 | 19 |
| 101.86 | 0.00 | - | 2 | 11 | 220.00 | 0.17 | 0.00 | - | 2 | 353 |
| 166.55 | 0.00 | - | 1 | 1 | 225.00 | 0.19 | 0.00 | - | 2 | 93 |
| 96.12 | 0.00 | - | 6 | 5 | 230.00 | 0.10 | 0.00 | - | 1 | 468 |
| 95.00 | 0.00 | - | 1 | 2 | 235.00 | 0.14 | 0.00 | - | 5 | 169 |
| 82.22 | 0.00 | - | 3 | 32 | 240.00 | 0.17 | 0.00 | - | 3 | 640 |
| - | - | - | - | - | 245.00 | 0.17 | 0.00 | - | 13 | 44 |
| 159.12 | +10.12 | +6.79% | 10 | 47 | 250.00 | 0.26 | 0.00 | - | 12 | 2,589 |
| 60.10 | 0.00 | - | 1 | 1 | 255.00 | 0.46 | 0.00 | - | 1 | 40 |
| 127.32 | 0.00 | - | 1 | 32 | 260.00 | 0.24 | 0.00 | - | 3 | 348 |
| 69.40 | 0.00 | - | - | 12 | 265.00 | 0.53 | 0.00 | - | 1 | 105 |
| 76.80 | 0.00 | - | 1 | 33 | 270.00 | 0.22 | 0.00 | - | 6 | 873 |
| 77.25 | 0.00 | - | 1 | 4 | 275.00 | 0.45 | 0.00 | - | 1 | 303 |
| 121.85 | 0.00 | - | 1 | 33 | 280.00 | 0.25 | 0.00 | - | 1 | 398 |
| 72.30 | 0.00 | - | 2 | 251 | 285.00 | 0.38 | 0.00 | - | 1 | 189 |
| 122.17 | 0.00 | - | 10 | 77 | 290.00 | 0.45 | 0.00 | - | 11 | 1,052 |
| 111.65 | 0.00 | - | 1 | 172 | 295.00 | 0.33 | -0.09 | -21.43% | 5 | 584 |
| 104.30 | 0.00 | - | 1 | 116 | 300.00 | 0.38 | -0.04 | -9.52% | 8 | 1,697 |
| 101.50 | 0.00 | - | 10 | 96 | 305.00 | 0.45 | -0.35 | -43.75% | 1 | 529 |
| 96.22 | +2.49 | +2.66% | 1 | 205 | 310.00 | 0.48 | -0.01 | -2.04% | 1 | 856 |
| 92.43 | +5.63 | +6.49% | 3 | 49 | 315.00 | 1.34 | 0.00 | - | 3 | 668 |
| 83.98 | 0.00 | - | 10 | 686 | 320.00 | 0.65 | -0.02 | -2.99% | 4 | 1,234 |
| 78.90 | 0.00 | - | 1 | 115 | 325.00 | 1.03 | 0.00 | - | 11 | 310 |
| 74.50 | 0.00 | - | 15 | 1,076 | 330.00 | 0.86 | -0.08 | -8.51% | 3 | 1,050 |
| 82.73 | 0.00 | - | 1 | 49 | 335.00 | 1.03 | -0.12 | -10.43% | 2 | 169 |
| 66.23 | 0.00 | - | 3 | 663 | 340.00 | 1.31 | 0.00 | - | 4 | 845 |
| 62.93 | 0.00 | - | 2 | 285 | 345.00 | 1.50 | -0.05 | -3.23% | 2 | 460 |
| 58.16 | -1.59 | -2.66% | 2 | 962 | 350.00 | 1.79 | -0.06 | -3.24% | 27 | 2,132 |
| 51.90 | 0.00 | - | 1 | 171 | 355.00 | 2.00 | -0.27 | -11.89% | 26 | 908 |
| 49.00 | 0.00 | - | 1 | 816 | 360.00 | 2.70 | +0.17 | +6.72% | 14 | 1,644 |
| 42.75 | -1.00 | -2.29% | 2 | 145 | 365.00 | 3.32 | +0.37 | +12.54% | 21 | 519 |
| 39.33 | -2.97 | -7.02% | 1 | 8,825 | 370.00 | 4.02 | +0.10 | +2.55% | 21 | 1,020 |
| 35.52 | +0.52 | +1.49% | 10 | 157 | 375.00 | 4.73 | -0.22 | -4.44% | 8 | 1,033 |
| 31.13 | +0.95 | +3.15% | 2 | 891 | 380.00 | 5.80 | -0.30 | -4.92% | 19 | 1,126 |
| 27.50 | 0.00 | - | 10 | 982 | 385.00 | 7.15 | -0.15 | -2.05% | 126 | 1,065 |
| 23.25 | 0.00 | - | 1 | 603 | 390.00 | 8.68 | +0.01 | +0.12% | 55 | 988 |
| 20.05 | -1.92 | -8.74% | 3 | 468 | 395.00 | 10.49 | +0.49 | +4.90% | 32 | 512 |
| 16.80 | +0.10 | +0.60% | 27 | 4,604 | 400.00 | 12.40 | +0.68 | +5.80% | 40 | 415 |
| 14.75 | +0.30 | +2.08% | 12 | 626 | 405.00 | 14.25 | -0.25 | -1.72% | 11 | 489 |
| 11.70 | -0.40 | -3.31% | 23 | 1,913 | 410.00 | 17.00 | -0.60 | -3.41% | 37 | 320 |
| 9.80 | -0.10 | -1.01% | 10 | 940 | 415.00 | 19.90 | +0.75 | +3.92% | 10 | 93 |
| 7.95 | -0.07 | -0.87% | 34 | 809 | 420.00 | 25.48 | 0.00 | - | 1 | 177 |
| 6.50 | +0.08 | +1.25% | 6 | 428 | 425.00 | 32.10 | 0.00 | - | 1 | 44 |
| 5.10 | 0.00 | - | 56 | 657 | 430.00 | 29.92 | -1.53 | -4.86% | 5 | 18 |
| 3.80 | +0.02 | +0.53% | 37 | 227 | 435.00 | 32.75 | 0.00 | - | 3 | 3 |
| 3.45 | +0.52 | +17.75% | 23 | 1,436 | 440.00 | 29.55 | 0.00 | - | 3 | 7 |
| 2.46 | -0.41 | -14.29% | 2 | 435 | 445.00 | 40.40 | 0.00 | - | 6 | 9 |
| 1.83 | -0.03 | -1.61% | 7 | 397 | 450.00 | 46.88 | +8.92 | +23.50% | 5 | 5 |
| 1.45 | -0.03 | -2.03% | 5 | 207 | 455.00 | 53.15 | 0.00 | - | 1 | 1 |
| 1.28 | +0.12 | +10.34% | 1 | 834 | 460.00 | 73.62 | 0.00 | - | 2 | 3 |
| 1.01 | 0.00 | - | 2 | 235 | 465.00 | - | - | - | - | - |
| 0.76 | +0.11 | +16.92% | 13 | 378 | 470.00 | 148.07 | 0.00 | - | 2 | 0 |
| 0.59 | 0.00 | - | 1 | 140 | 475.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 14 | 182 | 480.00 | 116.79 | 0.00 | - | 1 | 0 |
| 1.04 | 0.00 | - | 1 | 3 | 485.00 | - | - | - | - | - |
| 0.30 | -0.07 | -18.92% | 10 | 279 | 490.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
| 0.19 | -0.01 | -5.00% | 2 | 231 | 500.00 | 136.34 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 5 | 6 | 505.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 20 | 510.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 9 | 229 | 520.00 | 172.17 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 95 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 107 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 69 | 468 | 580.00 | 260.20 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.