Goldman Sachs Group (NY: GS)
154.92 USD  +0.18 (+0.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GS140419C00140000 140.00 14.40 +0.00 14.50 15.15 0 109
GS140419C00141000 141.00 N/A +0.00 11.80 14.70 0 0
GS140419C00142000 142.00 N/A +0.00 10.75 13.65 0 0
GS140419C00143000 143.00 N/A +0.00 9.750 12.75 0 0
GS140419C00144000 144.00 N/A +0.00 9.000 11.40 0 0
GS140419C00145000 145.00 9.700 +0.00 9.600 10.25 0 172
GS140419C00146000 146.00 N/A +0.00 6.900 9.900 0 0
GS140419C00147000 147.00 8.250 +0.00 7.650 8.350 0 3
GS140419C00148000 148.00 6.390 -0.30 6.750 9.500 1 13
GS140419C00149000 149.00 5.700 +0.00 5.850 6.550 0 10
GS140419C00150000 150.00 4.700 -0.68 5.150 5.700 31 849
GS140419C00152500 152.50 3.150 -0.45 3.350 3.750 149 430
GS140419C00155000 155.00 2.000 -0.12 2.040 2.150 1,340 1,502
GS140419C00157500 157.50 1.000 -0.12 1.020 1.070 686 893
GS140419C00160000 160.00 0.4500 -0.08 0.4500 0.5200 1,122 5,659
GS140419C00162500 162.50 0.1500 +0.01 0.1700 0.2400 149 246
GS140419C00165000 165.00 0.0800 +0.00 0.0600 0.0700 490 7,946
GS140419C00167500 167.50 0.0300 +0.00 0.0300 0.1000 0 135
GS140419C00170000 170.00 0.0300 -0.01 0.0100 0.0300 51 10,140
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GS140419P00140000 140.00 0.0600 -0.19 0.0400 0.0700 90 2,790
GS140419P00141000 141.00 N/A +0.00 0.0200 0.1100 0 0
GS140419P00142000 142.00 0.1600 +0.00 0.0300 0.1300 0 11
GS140419P00143000 143.00 0.2300 +0.00 0.0200 0.2100 0 11
GS140419P00144000 144.00 0.1600 -0.34 0.1000 0.1700 18 26
GS140419P00145000 145.00 0.1500 -0.08 0.1400 0.2000 72 4,291
GS140419P00146000 146.00 0.3100 +0.06 0.1900 0.2600 10 458
GS140419P00147000 147.00 0.3500 -0.15 0.2300 0.3300 19 42
GS140419P00148000 148.00 0.3500 -0.16 0.3100 0.4100 122 110
GS140419P00149000 149.00 0.4300 -0.33 0.4200 0.5500 85 191
GS140419P00150000 150.00 0.5800 -0.14 0.6000 0.6800 299 5,709
GS140419P00152500 152.50 1.310 -0.07 1.150 1.330 207 414
GS140419P00155000 155.00 2.160 -0.19 2.100 2.300 359 5,265
GS140419P00157500 157.50 3.700 -0.15 3.450 3.900 29 214
GS140419P00160000 160.00 5.640 -1.08 5.350 5.900 195 3,438
GS140419P00162500 162.50 8.540 +1.36 7.550 8.200 10 15
GS140419P00165000 165.00 10.19 -1.06 10.05 10.55 77 3,104
GS140419P00167500 167.50 14.63 +0.00 11.20 14.50 0 10
GS140419P00170000 170.00 15.42 -1.06 14.75 15.50 10 2,489
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here