The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 306.66 | 0.00 | - | 2 | 0 | 150.00 | 0.10 | +0.01 | +11.11% | 1 | 2,094 |
| 301.57 | 0.00 | - | 4 | 0 | 155.00 | 0.06 | 0.00 | - | 1 | 122 |
| 296.60 | 0.00 | - | 8 | 0 | 160.00 | 0.11 | 0.00 | - | 1 | 293 |
| 303.61 | 0.00 | - | 1 | 0 | 165.00 | 0.17 | 0.00 | - | 6 | 222 |
| - | - | - | - | - | 170.00 | 0.10 | 0.00 | - | 1 | 143 |
| 275.65 | 0.00 | - | 1 | 1 | 175.00 | 0.13 | 0.00 | - | 1 | 42 |
| 149.95 | 0.00 | - | 10 | 6 | 180.00 | 0.14 | 0.00 | - | 2 | 251 |
| 145.02 | 0.00 | - | 23 | 23 | 185.00 | 0.15 | 0.00 | - | 5 | 34 |
| 168.40 | 0.00 | - | 1 | 1 | 190.00 | 0.16 | 0.00 | - | 2 | 190 |
| 207.87 | 0.00 | - | 1 | 23 | 195.00 | 0.22 | 0.00 | - | 2 | 294 |
| 248.18 | 0.00 | - | 10 | 57 | 200.00 | 0.29 | 0.00 | - | 5 | 963 |
| 258.30 | 0.00 | - | 20 | 26 | 210.00 | 0.29 | 0.00 | - | 1 | 122 |
| 230.50 | 0.00 | - | 2 | 37 | 220.00 | 0.38 | 0.00 | - | 2 | 481 |
| 240.05 | 0.00 | - | 1 | 9 | 230.00 | 0.47 | 0.00 | - | 1 | 340 |
| 230.45 | 0.00 | - | 1 | 19 | 240.00 | 0.52 | -0.09 | -14.75% | 10 | 490 |
| 213.02 | 0.00 | - | 2 | 77 | 250.00 | 0.62 | 0.00 | - | 1 | 790 |
| 199.05 | 0.00 | - | 2 | 10 | 260.00 | 0.78 | 0.00 | - | 1 | 902 |
| 201.75 | 0.00 | - | 1 | 38 | 270.00 | 0.90 | 0.00 | - | 4 | 1,756 |
| 180.39 | 0.00 | - | 3 | 68 | 280.00 | 1.15 | 0.00 | - | 17 | 712 |
| 164.69 | 0.00 | - | 1 | 158 | 290.00 | 1.63 | 0.00 | - | 2 | 849 |
| 156.00 | 0.00 | - | 1 | 575 | 300.00 | 1.90 | +0.23 | +13.77% | 2 | 3,378 |
| 120.00 | 0.00 | - | 1 | 459 | 310.00 | 1.89 | 0.00 | - | 3 | 1,570 |
| 153.75 | 0.00 | - | 1 | 1,042 | 320.00 | 2.10 | 0.00 | - | 74 | 1,543 |
| 127.55 | 0.00 | - | 1 | 542 | 330.00 | 3.24 | +0.34 | +11.72% | 22 | 1,528 |
| 122.70 | 0.00 | - | 2 | 366 | 340.00 | 3.90 | +0.50 | +14.71% | 21 | 2,499 |
| 106.97 | -9.63 | -8.26% | 3 | 1,143 | 350.00 | 4.80 | +1.01 | +26.65% | 32 | 2,347 |
| 103.24 | 0.00 | - | 1 | 241 | 360.00 | 5.70 | +0.91 | +19.00% | 1 | 1,419 |
| - | - | - | - | - | 365.00 | 6.42 | +0.42 | +7.00% | 1 | 5 |
| 89.17 | -8.58 | -8.78% | 25 | 570 | 370.00 | 6.92 | +0.72 | +11.61% | 42 | 491 |
| - | - | - | - | - | 375.00 | 6.45 | 0.00 | - | 72 | 76 |
| 81.60 | -8.65 | -9.58% | 4 | 1,004 | 380.00 | 8.40 | +1.05 | +14.29% | 2 | 1,353 |
| 85.69 | 0.00 | - | 1 | 1 | 385.00 | 7.60 | 0.00 | - | 3 | 18 |
| 73.72 | -7.62 | -9.37% | 17 | 2,302 | 390.00 | 10.25 | +1.50 | +17.14% | 24 | 1,359 |
| 88.20 | 0.00 | - | - | 1 | 395.00 | 11.35 | +1.68 | +17.37% | 10 | 21 |
| 73.29 | 0.00 | - | 3 | 1,808 | 400.00 | 12.50 | +1.60 | +14.68% | 57 | 1,108 |
| 66.95 | 0.00 | - | 2 | 10 | 405.00 | 13.96 | +2.76 | +24.64% | 163 | 33 |
| 62.00 | 0.00 | - | 1 | 461 | 410.00 | 15.30 | +2.05 | +15.47% | 70 | 463 |
| - | - | - | - | - | 415.00 | 14.40 | 0.00 | - | 4 | 13 |
| 51.91 | -10.05 | -16.22% | 4 | 750 | 420.00 | 18.30 | +2.30 | +14.37% | 22 | 536 |
| - | - | - | - | - | 425.00 | 17.75 | 0.00 | - | 1 | 75 |
| 44.60 | -7.47 | -14.35% | 2 | 630 | 430.00 | 21.87 | +1.76 | +8.75% | 8 | 225 |
| - | - | - | - | - | 435.00 | 20.90 | 0.00 | - | 5 | 24 |
| 38.00 | -7.79 | -17.01% | 2 | 810 | 440.00 | 22.30 | 0.00 | - | 7 | 414 |
| 34.46 | -8.84 | -20.42% | 4 | 12 | 445.00 | 24.70 | 0.00 | - | 5 | 49 |
| 33.88 | -6.48 | -16.06% | 8 | 1,051 | 450.00 | 26.05 | 0.00 | - | 22 | 416 |
| 37.81 | 0.00 | - | 3 | 61 | 455.00 | 29.35 | 0.00 | - | 18 | 98 |
| 29.80 | -4.27 | -12.53% | 5 | 869 | 460.00 | 35.49 | +4.64 | +15.04% | 13 | 321 |
| 32.45 | 0.00 | - | 1 | 72 | 465.00 | 37.65 | +3.80 | +11.23% | 5 | 59 |
| 31.17 | 0.00 | - | 4 | 381 | 470.00 | 34.25 | 0.00 | - | 14 | 464 |
| 26.20 | 0.00 | - | 1 | 45 | 475.00 | 37.25 | 0.00 | - | 3 | 13 |
| 19.79 | -5.41 | -21.47% | 3 | 656 | 480.00 | 42.70 | 0.00 | - | 3 | 129 |
| 24.30 | 0.00 | - | 4 | 40 | 485.00 | 43.65 | 0.00 | - | 2 | 32 |
| 16.97 | -4.92 | -22.48% | 1 | 580 | 490.00 | 48.10 | 0.00 | - | 1 | 8 |
| 20.95 | 0.00 | - | 1 | 55 | 495.00 | 49.95 | 0.00 | - | 44 | 214 |
| 14.60 | -3.35 | -18.66% | 17 | 1,844 | 500.00 | 51.71 | 0.00 | - | 110 | 48 |
| 18.70 | 0.00 | - | 44 | 51 | 505.00 | 58.10 | 0.00 | - | 1 | 1 |
| 12.05 | -3.45 | -22.26% | 3 | 562 | 510.00 | 61.55 | 0.00 | - | 1 | 2 |
| 12.10 | 0.00 | - | 1 | 145 | 515.00 | - | - | - | - | - |
| 12.90 | 0.00 | - | 10 | 351 | 520.00 | 134.50 | 0.00 | - | 4 | 0 |
| 11.45 | 0.00 | - | 320 | 315 | 525.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 287 | 530.00 | 68.65 | 0.00 | - | 2 | 3 |
| 9.60 | 0.00 | - | 8 | 217 | 535.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 1 | 146 | 540.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 5 | 6 | 545.00 | - | - | - | - | - |
| 7.75 | 0.00 | - | 4 | 146 | 550.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 16 | 555.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 1 | 298 | 560.00 | 221.27 | 0.00 | - | 2 | 0 |
| 5.05 | 0.00 | - | 8 | 76 | 570.00 | - | - | - | - | - |
| 2.79 | -1.45 | -34.20% | 1 | 667 | 580.00 | 237.02 | 0.00 | - | - | 0 |
| 3.14 | 0.00 | - | 20 | 70 | 590.00 | 202.35 | 0.00 | - | 5 | 0 |
| 2.06 | -0.78 | -27.46% | 1 | 88 | 600.00 | 136.60 | 0.00 | - | - | 0 |
| 2.20 | 0.00 | - | 2 | 34 | 620.00 | 190.05 | 0.00 | - | 10 | 0 |
| 0.93 | 0.00 | - | 24 | 26 | 640.00 | 198.15 | 0.00 | - | - | 0 |
| 0.95 | 0.00 | - | 10 | 58 | 660.00 | 209.85 | 0.00 | - | 8 | 0 |
| 0.56 | 0.00 | - | 30 | 34 | 680.00 | 228.28 | 0.00 | - | 4 | 0 |
| 0.46 | 0.00 | - | 3 | 100 | 700.00 | 239.40 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.