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
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.85 | 0.00 | - | 1 | 1 | 170.00 | 0.11 | 0.00 | - | 99 | 117 |
| - | - | - | - | - | 175.00 | 0.03 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 180.00 | 0.12 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 185.00 | 0.18 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 190.00 | 0.06 | 0.00 | - | 30 | 38 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 200.00 | 0.11 | 0.00 | - | 2 | 63 |
| 174.38 | 0.00 | - | 55 | 55 | 210.00 | 0.28 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 220.00 | 0.28 | 0.00 | - | 2 | 3 |
| 235.00 | 0.00 | - | 1 | 1 | 230.00 | 0.05 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 240.00 | 0.39 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 245.00 | 2.64 | 0.00 | - | - | 1 |
| 139.60 | 0.00 | - | 1 | 3 | 250.00 | 0.22 | 0.00 | - | 7 | 82 |
| - | - | - | - | - | 255.00 | 0.28 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 260.00 | 0.22 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 265.00 | 1.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.75 | 0.00 | - | 1 | 5 |
| 120.72 | 0.00 | - | 6 | 8 | 275.00 | 0.33 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 280.00 | 0.06 | 0.00 | - | 1 | 29 |
| 144.13 | 0.00 | - | 1 | 2 | 285.00 | 2.09 | 0.00 | - | 1 | 47 |
| 124.00 | 0.00 | - | - | 1 | 290.00 | 0.78 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 295.00 | 0.42 | 0.00 | - | 1 | 33 |
| 99.85 | 0.00 | - | 2 | 8 | 300.00 | 0.18 | 0.00 | - | 10 | 44 |
| - | - | - | - | - | 305.00 | 0.13 | -0.38 | -74.51% | 1 | 19 |
| - | - | - | - | - | 310.00 | 0.45 | 0.00 | - | 1 | 66 |
| 130.30 | 0.00 | - | 10 | 13 | 315.00 | 0.16 | -1.03 | -86.55% | 1 | 152 |
| 73.45 | 0.00 | - | 10 | 17 | 320.00 | 0.19 | -1.16 | -85.93% | 4 | 249 |
| 73.65 | 0.00 | - | 2 | 8 | 325.00 | 0.29 | 0.00 | - | 2 | 45 |
| 86.63 | 0.00 | - | 2 | 10 | 330.00 | 0.23 | 0.00 | - | 1 | 124 |
| 76.63 | 0.00 | - | 1 | 21 | 335.00 | 0.24 | -0.87 | -78.38% | 1 | 24 |
| 124.03 | 0.00 | - | 1 | 11 | 340.00 | 0.35 | 0.00 | - | 1 | 84 |
| 119.57 | 0.00 | - | 20 | 67 | 345.00 | 0.41 | 0.00 | - | 5 | 54 |
| 108.90 | 0.00 | - | 1 | 81 | 350.00 | 0.54 | 0.00 | - | 59 | 652 |
| 110.59 | +8.42 | +8.24% | 1 | 165 | 355.00 | 0.73 | 0.00 | - | 3 | 138 |
| 105.63 | +8.30 | +8.53% | 1 | 44 | 360.00 | 0.41 | 0.00 | - | 1 | 208 |
| 103.69 | +46.34 | +80.80% | 1 | 34 | 365.00 | 0.49 | -0.67 | -57.76% | 1 | 64 |
| 87.01 | 0.00 | - | 2 | 76 | 370.00 | 0.56 | -0.21 | -27.27% | 10 | 154 |
| 67.62 | 0.00 | - | 1 | 65 | 375.00 | 0.69 | 0.00 | - | 4 | 248 |
| 66.49 | 0.00 | - | 20 | 168 | 380.00 | 0.75 | -0.05 | -6.25% | 4 | 258 |
| 73.02 | 0.00 | - | 1 | 670 | 385.00 | 0.94 | 0.00 | - | 2 | 545 |
| 68.68 | 0.00 | - | 102 | 456 | 390.00 | 1.04 | -0.10 | -8.77% | 5 | 410 |
| 74.00 | +20.75 | +38.97% | 1 | 399 | 395.00 | 1.62 | 0.00 | - | 4 | 519 |
| 69.00 | +2.40 | +3.60% | 3 | 2,215 | 400.00 | 1.37 | -0.03 | -2.14% | 12 | 760 |
| 50.55 | 0.00 | - | 13 | 290 | 405.00 | 1.87 | 0.00 | - | 2 | 320 |
| 58.74 | +1.66 | +2.91% | 1 | 869 | 410.00 | 2.06 | -0.05 | -2.37% | 22 | 525 |
| 55.15 | +9.25 | +20.15% | 1 | 1,742 | 415.00 | 2.35 | -0.22 | -8.56% | 5 | 429 |
| 50.30 | +2.50 | +5.23% | 17 | 810 | 420.00 | 3.17 | +0.17 | +5.67% | 49 | 527 |
| 45.68 | +1.29 | +2.91% | 1 | 541 | 425.00 | 3.82 | +0.05 | +1.33% | 15 | 308 |
| 41.40 | +1.30 | +3.24% | 2 | 619 | 430.00 | 4.35 | -0.38 | -8.03% | 57 | 318 |
| 36.70 | 0.00 | - | 354 | 1,029 | 435.00 | 5.40 | -0.24 | -4.26% | 41 | 150 |
| 32.80 | +0.26 | +0.80% | 37 | 425 | 440.00 | 6.37 | -0.29 | -4.35% | 77 | 384 |
| 29.70 | +3.40 | +12.93% | 5 | 365 | 445.00 | 7.71 | -0.31 | -3.87% | 9 | 154 |
| 26.23 | -0.47 | -1.76% | 171 | 811 | 450.00 | 9.22 | -0.63 | -6.40% | 53 | 222 |
| 23.30 | 0.00 | - | 67 | 199 | 455.00 | 10.63 | -0.95 | -8.20% | 19 | 70 |
| 19.95 | -0.28 | -1.38% | 36 | 388 | 460.00 | 12.90 | -0.75 | -5.49% | 8 | 218 |
| 17.25 | -0.25 | -1.43% | 207 | 433 | 465.00 | 15.20 | -0.10 | -0.65% | 12 | 67 |
| 14.70 | -0.30 | -2.00% | 60 | 316 | 470.00 | 18.16 | -0.14 | -0.77% | 7 | 14 |
| 12.47 | +0.32 | +2.63% | 23 | 139 | 475.00 | - | - | - | - | - |
| 10.28 | +0.38 | +3.84% | 9 | 197 | 480.00 | 30.98 | 0.00 | - | 2 | 1 |
| 8.55 | +0.05 | +0.59% | 427 | 41 | 485.00 | 35.90 | 0.00 | - | 7 | 6 |
| 7.22 | +0.50 | +7.44% | 33 | 167 | 490.00 | 38.75 | 0.00 | - | 3 | 3 |
| 6.10 | +0.45 | +7.96% | 4 | 367 | 495.00 | - | - | - | - | - |
| 5.25 | +0.73 | +16.15% | 25 | 182 | 500.00 | 38.37 | -10.98 | -22.25% | 3 | 2 |
| 3.45 | -0.35 | -9.21% | 28 | 26 | 505.00 | - | - | - | - | - |
| 3.15 | +0.26 | +9.00% | 100 | 14 | 510.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 1.99 | -0.09 | -4.33% | 5 | 75 | 520.00 | - | - | - | - | - |
| 1.60 | +0.26 | +19.40% | 5 | 2 | 525.00 | - | - | - | - | - |
| 1.32 | +0.26 | +24.53% | 1 | 17 | 530.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 5 | 7 | 535.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 5 | 224 | 540.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 15 | 15 | 545.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 41 | 550.00 | 84.70 | -10.95 | -11.45% | 6 | 1 |
| 0.46 | +0.13 | +39.39% | 1 | 1 | 555.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 280 | 560.00 | 105.90 | 0.00 | - | 10 | 11 |
| 0.31 | 0.00 | - | 1 | 5 | 565.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.