The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 4.95 | +3.80 | +330.43% | 2 | 1,755 |
| 157.00 | 0.00 | - | 1 | 1 | 155.00 | 1.30 | 0.00 | - | 5 | 1,650 |
| 255.71 | 0.00 | - | 1 | 1 | 160.00 | 1.31 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 165.00 | 3.33 | 0.00 | - | 1 | 27 |
| 219.92 | 0.00 | - | 1 | 1 | 170.00 | 3.65 | 0.00 | - | 10 | 30 |
| 153.22 | 0.00 | - | 23 | 23 | 175.00 | 2.10 | 0.00 | - | 1 | 53 |
| 121.04 | 0.00 | - | 1 | 0 | 180.00 | 1.85 | 0.00 | - | 30 | 51 |
| - | - | - | - | - | 185.00 | 3.30 | 0.00 | - | 20 | 130 |
| 190.60 | 0.00 | - | 1 | 1 | 190.00 | 2.10 | 0.00 | - | 16 | 18 |
| 197.50 | 0.00 | - | 1 | 0 | 195.00 | 4.00 | 0.00 | - | 1 | 3 |
| 134.00 | 0.00 | - | 4 | 11 | 200.00 | 4.30 | 0.00 | - | 2 | 354 |
| 143.50 | 0.00 | - | 1 | 2 | 210.00 | 3.00 | 0.00 | - | 2 | 44 |
| 175.45 | 0.00 | - | 4 | 2 | 220.00 | 4.85 | 0.00 | - | 2 | 30 |
| 167.11 | 0.00 | - | 3 | 5 | 230.00 | 5.88 | 0.00 | - | 2 | 5 |
| 174.52 | 0.00 | - | 1 | 3 | 240.00 | 4.30 | 0.00 | - | 1 | 190 |
| 144.60 | 0.00 | - | 1 | 74 | 250.00 | 5.30 | 0.00 | - | 1 | 248 |
| 167.41 | 0.00 | - | 1 | 5 | 260.00 | 5.35 | -0.39 | -6.79% | 1 | 39 |
| 135.66 | 0.00 | - | 2 | 7 | 270.00 | 6.25 | 0.00 | - | 2 | 183 |
| 131.88 | 0.00 | - | 1 | 2 | 280.00 | 6.80 | -2.35 | -25.68% | 5 | 112 |
| 125.80 | 0.00 | - | 1 | 6 | 290.00 | 12.90 | 0.00 | - | 17 | 190 |
| 149.82 | 0.00 | - | 1 | 209 | 300.00 | 12.34 | 0.00 | - | 1 | 126 |
| 130.57 | 0.00 | - | 1 | 80 | 310.00 | 9.00 | -5.45 | -37.72% | 6 | 169 |
| 107.85 | 0.00 | - | 2 | 41 | 320.00 | 15.44 | 0.00 | - | 2 | 120 |
| 101.90 | 0.00 | - | 6 | 212 | 330.00 | 12.90 | 0.00 | - | 2 | 125 |
| 94.95 | 0.00 | - | 2 | 13 | 340.00 | 15.37 | 0.00 | - | 12 | 58 |
| 127.85 | 0.00 | - | 1 | 33 | 350.00 | 17.10 | 0.00 | - | 10 | 272 |
| 113.92 | 0.00 | - | 2 | 328 | 360.00 | 17.80 | 0.00 | - | 32 | 91 |
| 107.25 | 0.00 | - | 1 | 188 | 370.00 | 38.65 | 0.00 | - | 2 | 133 |
| 102.90 | 0.00 | - | 1 | 55 | 380.00 | 29.60 | 0.00 | - | 2 | 16 |
| 92.03 | 0.00 | - | 1 | 102 | 390.00 | 33.10 | 0.00 | - | 1 | 54 |
| 90.00 | 0.00 | - | 1 | 91 | 400.00 | 40.20 | 0.00 | - | 2 | 4 |
| 70.70 | 0.00 | - | 1 | 79 | 410.00 | 40.25 | 0.00 | - | 38 | 216 |
| 77.80 | 0.00 | - | 1 | 91 | 420.00 | 48.03 | 0.00 | - | 44 | 46 |
| 64.10 | 0.00 | - | 3 | 117 | 430.00 | 48.84 | 0.00 | - | 26 | 31 |
| 46.00 | 0.00 | - | 6 | 146 | 440.00 | 38.10 | -33.80 | -47.01% | 2 | 48 |
| 62.80 | 0.00 | - | 1 | 60 | 450.00 | 45.01 | -0.69 | -1.51% | 3 | 6 |
| 52.14 | 0.00 | - | 1 | 48 | 460.00 | 137.60 | 0.00 | - | - | 0 |
| 32.27 | 0.00 | - | 4 | 29 | 470.00 | - | - | - | - | - |
| 21.70 | 0.00 | - | 2 | 34 | 480.00 | 59.65 | 0.00 | - | 17 | 17 |
| 47.33 | +2.57 | +5.74% | 1 | 48 | 490.00 | 154.71 | 0.00 | - | - | 1 |
| 44.05 | 0.00 | - | 17 | 49 | 500.00 | 71.83 | 0.00 | - | 1 | 1 |
| 36.48 | 0.00 | - | 108 | 148 | 520.00 | - | - | - | - | - |
| 30.10 | 0.00 | - | 89 | 89 | 540.00 | - | - | - | - | - |
| 14.39 | 0.00 | - | 1 | 197 | 560.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | 3 | 115 | 570.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 1 | 1 | 580.00 | - | - | - | - | - |
| 9.65 | 0.00 | - | 2 | 2 | 590.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 1 | 3 | 600.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | - | 5 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.