NYSE - Delayed Quote USD

The Goldman Sachs Group, Inc. (GS)

420.05 -2.99 (-0.71%)
At close: April 25 at 4:00 PM EDT
419.00 -1.05 (-0.25%)
After hours: 8:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS240426C00325000 4/15/2024 4:39 PM 325 77.25 0.00 0.00 0.00 0.00% 1 0 0.00%
GS240426C00340000 4/23/2024 4:59 PM 340 84.00 0.00 0.00 0.00 0.00% 10 0 0.00%
GS240426C00350000 4/22/2024 7:30 PM 350 65.91 0.00 0.00 0.00 0.00% 2 0 0.00%
GS240426C00355000 4/23/2024 4:59 PM 355 69.00 0.00 0.00 0.00 0.00% 5 0 0.00%
GS240426C00360000 4/23/2024 4:59 PM 360 64.00 0.00 0.00 0.00 0.00% 20 0 0.00%
GS240426C00365000 4/25/2024 6:40 PM 365 53.29 0.00 0.00 0.00 0.00% 1 0 0.00%
GS240426C00370000 4/25/2024 1:42 PM 370 49.73 0.00 0.00 0.00 0.00% 1 0 0.00%
GS240426C00375000 4/22/2024 6:04 PM 375 41.90 0.00 0.00 0.00 0.00% 3 0 0.00%
GS240426C00377500 4/22/2024 6:52 PM 377.5 38.09 0.00 0.00 0.00 0.00% 1 0 0.00%
GS240426C00380000 4/22/2024 6:34 PM 380 36.50 0.00 0.00 0.00 0.00% 6 0 0.00%
GS240426C00382500 4/23/2024 3:57 PM 382.5 39.69 0.00 0.00 0.00 0.00% 1 0 0.00%
GS240426C00385000 4/22/2024 5:49 PM 385 31.90 0.00 0.00 0.00 0.00% 3 0 0.00%
GS240426C00387500 4/24/2024 3:20 PM 387.5 34.61 0.00 0.00 0.00 0.00% 1 0 0.00%
GS240426C00390000 4/25/2024 7:18 PM 390 29.59 0.00 0.00 0.00 0.00% 18 0 0.00%
GS240426C00392500 4/22/2024 6:28 PM 392.5 24.30 0.00 0.00 0.00 0.00% 4 0 0.00%
GS240426C00395000 4/25/2024 5:40 PM 395 23.51 0.00 0.00 0.00 0.00% 1 0 0.00%
GS240426C00397500 4/22/2024 7:44 PM 397.5 19.14 0.00 0.00 0.00 0.00% 19 0 0.00%
GS240426C00400000 4/25/2024 1:53 PM 400 18.93 0.00 0.00 0.00 0.00% 9 0 0.00%
GS240426C00402500 4/25/2024 7:56 PM 402.5 16.92 0.00 0.00 0.00 0.00% 2 0 0.00%
GS240426C00405000 4/25/2024 6:37 PM 405 13.40 0.00 0.00 0.00 0.00% 6 0 0.00%
GS240426C00407500 4/25/2024 4:06 PM 407.5 10.75 0.00 0.00 0.00 0.00% 2 0 0.00%
GS240426C00410000 4/25/2024 7:59 PM 410 10.35 0.00 0.00 0.00 0.00% 53 0 0.00%
GS240426C00412500 4/25/2024 7:59 PM 412.5 7.43 0.00 0.00 0.00 0.00% 21 0 0.00%
GS240426C00415000 4/25/2024 7:59 PM 415 5.25 0.00 0.00 0.00 0.00% 524 0 0.00%
GS240426C00420000 4/25/2024 7:58 PM 420 2.15 0.00 0.00 0.00 0.00% 1,316 0 0.00%
GS240426C00425000 4/25/2024 7:59 PM 425 0.56 0.00 0.00 0.00 0.00% 1,156 0 6.25%
GS240426C00430000 4/25/2024 7:59 PM 430 0.15 0.00 0.00 0.00 0.00% 741 0 12.50%
GS240426C00435000 4/25/2024 7:56 PM 435 0.05 0.00 0.00 0.00 0.00% 117 0 12.50%
GS240426C00440000 4/25/2024 4:07 PM 440 0.03 0.00 0.00 0.00 0.00% 55 0 25.00%
GS240426C00445000 4/25/2024 6:03 PM 445 0.01 0.00 0.00 0.00 0.00% 9 0 25.00%
GS240426C00450000 4/24/2024 7:28 PM 450 0.03 0.00 0.00 0.00 0.00% 52 0 25.00%
GS240426C00455000 4/23/2024 4:49 PM 455 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
GS240426C00460000 4/16/2024 3:44 PM 460 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
GS240426C00465000 4/25/2024 1:30 PM 465 1.23 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426C00470000 4/22/2024 1:55 PM 470 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426C00475000 4/1/2024 4:56 PM 475 0.26 0.00 0.00 0.00 0.00% - 0 50.00%
GS240426C00480000 4/24/2024 5:11 PM 480 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
GS240426C00485000 4/25/2024 5:09 PM 485 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS240426P00200000 4/25/2024 7:56 PM 200 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00265000 4/22/2024 7:35 PM 265 0.78 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00270000 4/23/2024 1:42 PM 270 0.04 0.00 0.00 0.00 0.00% 5 0 50.00%
GS240426P00285000 4/19/2024 2:04 PM 285 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
GS240426P00295000 4/22/2024 7:35 PM 295 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
GS240426P00300000 4/22/2024 7:34 PM 300 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
GS240426P00310000 4/15/2024 4:06 PM 310 0.08 0.00 0.00 0.00 0.00% - 0 50.00%
GS240426P00315000 4/22/2024 7:34 PM 315 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00320000 4/22/2024 7:34 PM 320 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
GS240426P00325000 4/22/2024 7:34 PM 325 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
GS240426P00330000 4/17/2024 1:42 PM 330 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
GS240426P00335000 4/3/2024 4:42 PM 335 0.20 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00340000 4/22/2024 3:19 PM 340 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GS240426P00345000 4/22/2024 7:33 PM 345 0.29 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00347500 4/19/2024 7:53 PM 347.5 0.03 0.00 0.00 0.00 0.00% 35 0 50.00%
GS240426P00350000 4/22/2024 7:33 PM 350 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00352500 4/17/2024 7:51 PM 352.5 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
GS240426P00355000 4/25/2024 7:11 PM 355 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
GS240426P00357500 4/23/2024 3:49 PM 357.5 0.01 0.00 0.00 0.00 0.00% 24 0 50.00%
GS240426P00360000 4/24/2024 1:49 PM 360 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00362500 4/22/2024 1:30 PM 362.5 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00365000 4/25/2024 7:11 PM 365 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00367500 4/23/2024 4:46 PM 367.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00370000 4/25/2024 1:40 PM 370 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
GS240426P00372500 4/24/2024 5:15 PM 372.5 0.05 0.00 0.00 0.00 0.00% 11 0 50.00%
GS240426P00375000 4/25/2024 2:58 PM 375 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
GS240426P00377500 4/25/2024 1:30 PM 377.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00380000 4/25/2024 7:53 PM 380 0.02 0.00 0.00 0.00 0.00% 125 0 50.00%
GS240426P00382500 4/25/2024 7:13 PM 382.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
GS240426P00385000 4/25/2024 7:50 PM 385 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
GS240426P00387500 4/25/2024 7:42 PM 387.5 0.03 0.00 0.00 0.00 0.00% 26 0 25.00%
GS240426P00390000 4/25/2024 7:31 PM 390 0.06 0.00 0.00 0.00 0.00% 6 0 25.00%
GS240426P00392500 4/25/2024 1:45 PM 392.5 0.02 0.00 0.00 0.00 0.00% 2 0 25.00%
GS240426P00395000 4/25/2024 7:21 PM 395 0.04 0.00 0.00 0.00 0.00% 117 0 25.00%
GS240426P00397500 4/25/2024 4:03 PM 397.5 0.07 0.00 0.00 0.00 0.00% 3 0 25.00%
GS240426P00400000 4/25/2024 7:59 PM 400 0.04 0.00 0.00 0.00 0.00% 214 0 25.00%
GS240426P00402500 4/25/2024 7:52 PM 402.5 0.08 0.00 0.00 0.00 0.00% 165 0 25.00%
GS240426P00405000 4/25/2024 7:59 PM 405 0.09 0.00 0.00 0.00 0.00% 487 0 12.50%
GS240426P00407500 4/25/2024 7:59 PM 407.5 0.12 0.00 0.00 0.00 0.00% 292 0 12.50%
GS240426P00410000 4/25/2024 7:57 PM 410 0.15 0.00 0.00 0.00 0.00% 676 0 12.50%
GS240426P00412500 4/25/2024 7:32 PM 412.5 0.33 0.00 0.00 0.00 0.00% 315 0 6.25%
GS240426P00415000 4/25/2024 7:59 PM 415 0.60 0.00 0.00 0.00 0.00% 1,434 0 6.25%
GS240426P00420000 4/25/2024 7:59 PM 420 2.25 0.00 0.00 0.00 0.00% 966 0 0.10%
GS240426P00425000 4/25/2024 7:58 PM 425 5.60 0.00 0.00 0.00 0.00% 46 0 0.00%
GS240426P00430000 4/23/2024 6:42 PM 430 7.75 0.00 0.00 0.00 0.00% 39 0 0.00%
GS240426P00440000 4/4/2024 6:07 PM 440 28.00 0.00 0.00 0.00 0.00% 5 0 0.00%

Related Tickers

MS Morgan Stanley
92.56
-1.37%
 
SCHW The Charles Schwab Corporation
74.89
-0.40%
 
RIOT Riot Platforms, Inc.
12.11
+1.94%
 
HOOD Robinhood Markets, Inc.
17.12
-1.10%
 
MARA Marathon Digital Holdings, Inc.
19.01
-0.42%
 
CLSK CleanSpark, Inc.
19.54
-1.21%
 
IBKR Interactive Brokers Group, Inc.
117.34
+1.47%
 
FUTU Futu Holdings Limited
63.00
-1.53%
 
AGBA AGBA Group Holding Limited
2.2400
-8.57%
 
HUT Hut 8 Corp.
8.86
-1.34%