NYSE - Nasdaq Real Time Price • USD
The Goldman Sachs Group, Inc. (GS)
As of 10:40 AM EDT. Market Open.
| 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 | 95.55 | 100.70 | 0.00 | 0.00% | 1 | 1 | 125.78% |
| GS240426C00340000 | 4/23/2024 4:59 PM | 340 | 84.00 | 80.15 | 85.85 | 0.00 | 0.00% | 10 | 10 | 86.72% |
| GS240426C00350000 | 4/22/2024 7:30 PM | 350 | 65.91 | 70.60 | 75.90 | 0.00 | 0.00% | 2 | 13 | 102.54% |
| GS240426C00355000 | 4/23/2024 4:59 PM | 355 | 69.00 | 65.35 | 70.75 | 0.00 | 0.00% | 5 | 6 | 80.27% |
| GS240426C00360000 | 4/23/2024 4:59 PM | 360 | 64.00 | 60.00 | 67.00 | 0.00 | 0.00% | 20 | 22 | 99.71% |
| GS240426C00365000 | 4/22/2024 6:43 PM | 365 | 50.85 | 55.15 | 61.60 | 0.00 | 0.00% | 3 | 7 | 88.13% |
| GS240426C00370000 | 4/22/2024 6:05 PM | 370 | 46.75 | 50.15 | 56.25 | 0.00 | 0.00% | 4 | 4 | 73.83% |
| GS240426C00375000 | 4/22/2024 6:04 PM | 375 | 41.90 | 45.15 | 52.30 | 0.00 | 0.00% | 3 | 7 | 84.33% |
| GS240426C00377500 | 4/22/2024 6:52 PM | 377.5 | 38.09 | 42.80 | 49.25 | 0.00 | 0.00% | 1 | 1 | 75.54% |
| GS240426C00380000 | 4/22/2024 6:34 PM | 380 | 36.50 | 40.35 | 47.40 | 0.00 | 0.00% | 6 | 25 | 80.05% |
| GS240426C00382500 | 4/23/2024 3:57 PM | 382.5 | 39.69 | 37.70 | 43.85 | 0.00 | 0.00% | 1 | 1 | 60.89% |
| GS240426C00385000 | 4/22/2024 5:49 PM | 385 | 31.90 | 35.25 | 41.40 | 0.00 | 0.00% | 3 | 35 | 59.28% |
| GS240426C00387500 | 4/23/2024 3:57 PM | 387.5 | 34.69 | 32.70 | 39.85 | 0.00 | 0.00% | - | 24 | 66.60% |
| GS240426C00390000 | 4/23/2024 3:06 PM | 390 | 30.65 | 30.20 | 36.45 | 0.00 | 0.00% | 6 | 238 | 52.54% |
| GS240426C00392500 | 4/22/2024 6:28 PM | 392.5 | 24.30 | 27.70 | 33.95 | 0.00 | 0.00% | 4 | 51 | 92.43% |
| GS240426C00395000 | 4/23/2024 3:06 PM | 395 | 25.66 | 25.35 | 31.40 | 0.00 | 0.00% | 8 | 110 | 86.91% |
| GS240426C00397500 | 4/22/2024 7:44 PM | 397.5 | 19.14 | 22.70 | 28.55 | 0.00 | 0.00% | 19 | 88 | 78.47% |
| GS240426C00400000 | 4/23/2024 4:59 PM | 400 | 24.07 | 20.20 | 26.35 | 0.00 | 0.00% | 59 | 432 | 76.29% |
| GS240426C00402500 | 4/22/2024 7:58 PM | 402.5 | 19.75 | 17.75 | 24.00 | 4.75 | 31.67% | 1 | 145 | 72.49% |
| GS240426C00405000 | 4/24/2024 1:55 PM | 405 | 18.10 | 18.90 | 22.00 | 0.94 | 5.48% | 20 | 476 | 57.78% |
| GS240426C00407500 | 4/23/2024 7:21 PM | 407.5 | 16.15 | 14.55 | 17.55 | 0.00 | 0.00% | 23 | 165 | 49.06% |
| GS240426C00410000 | 4/24/2024 1:53 PM | 410 | 12.77 | 13.55 | 14.95 | -1.93 | -13.13% | 25 | 1,125 | 43.19% |
| GS240426C00412500 | 4/23/2024 5:45 PM | 412.5 | 13.15 | 11.75 | 12.40 | 0.00 | 0.00% | 175 | 676 | 37.70% |
| GS240426C00415000 | 4/24/2024 2:11 PM | 415 | 9.30 | 9.45 | 10.10 | -0.40 | -4.12% | 32 | 983 | 34.06% |
| GS240426C00420000 | 4/24/2024 2:15 PM | 420 | 4.85 | 5.60 | 5.90 | -1.15 | -19.17% | 98 | 1,739 | 27.86% |
| GS240426C00425000 | 4/24/2024 2:24 PM | 425 | 2.78 | 2.80 | 2.92 | -0.27 | -8.82% | 493 | 897 | 25.10% |
| GS240426C00430000 | 4/24/2024 2:24 PM | 430 | 1.05 | 1.08 | 1.13 | -0.31 | -22.79% | 324 | 1,135 | 23.37% |
| GS240426C00435000 | 4/24/2024 2:22 PM | 435 | 0.42 | 0.37 | 0.42 | -0.08 | -17.02% | 72 | 548 | 23.78% |
| GS240426C00440000 | 4/24/2024 2:07 PM | 440 | 0.15 | 0.12 | 0.16 | -0.07 | -31.82% | 29 | 358 | 24.95% |
| GS240426C00445000 | 4/24/2024 1:38 PM | 445 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 10 | 303 | 27.34% |
| GS240426C00450000 | 4/23/2024 7:31 PM | 450 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 1 | 356 | 30.27% |
| GS240426C00455000 | 4/23/2024 4:49 PM | 455 | 0.05 | 0.01 | 0.09 | 0.00 | 0.00% | 1 | 34 | 37.79% |
| GS240426C00460000 | 4/16/2024 3:44 PM | 460 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 63 | 40.33% |
| GS240426C00465000 | 4/16/2024 4:04 PM | 465 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 109 | 42.58% |
| GS240426C00470000 | 4/22/2024 1:55 PM | 470 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 216 | 74.15% |
| GS240426C00475000 | 4/1/2024 4:56 PM | 475 | 0.26 | 0.00 | 2.52 | 0.00 | 0.00% | - | 1 | 89.70% |
| GS240426C00480000 | 4/15/2024 7:56 PM | 480 | 0.01 | 0.00 | 1.02 | 0.00 | 0.00% | 10 | 14 | 79.25% |
| GS240426C00485000 | 4/23/2024 1:30 PM | 485 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 18 | 51.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 4/23/2024 1:32 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 56 | 243.75% |
| GS240426P00265000 | 4/22/2024 7:35 PM | 265 | 0.78 | 0.00 | 2.52 | 0.00 | 0.00% | 1 | 3 | 287.60% |
| GS240426P00270000 | 4/23/2024 1:42 PM | 270 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 15 | 168.75% |
| GS240426P00285000 | 4/19/2024 2:04 PM | 285 | 0.02 | 0.00 | 2.52 | 0.00 | 0.00% | 5 | 4 | 248.83% |
| GS240426P00295000 | 4/22/2024 7:35 PM | 295 | 0.01 | 0.00 | 2.52 | 0.00 | 0.00% | 3 | 5 | 230.27% |
| GS240426P00300000 | 4/22/2024 7:34 PM | 300 | 0.01 | 0.00 | 2.52 | 0.00 | 0.00% | 11 | 210 | 221.19% |
| GS240426P00310000 | 4/15/2024 4:06 PM | 310 | 0.08 | 0.00 | 2.52 | 0.00 | 0.00% | - | 1 | 203.32% |
| GS240426P00315000 | 4/22/2024 7:34 PM | 315 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 77 | 106.25% |
| GS240426P00320000 | 4/22/2024 7:34 PM | 320 | 0.01 | 0.00 | 2.51 | 0.00 | 0.00% | 11 | 58 | 185.74% |
| GS240426P00325000 | 4/22/2024 7:34 PM | 325 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 96 | 98.44% |
| GS240426P00330000 | 4/17/2024 1:42 PM | 330 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 10 | 15 | 144.63% |
| GS240426P00335000 | 4/3/2024 4:42 PM | 335 | 0.20 | 0.00 | 2.51 | 0.00 | 0.00% | 1 | 3 | 160.30% |
| GS240426P00340000 | 4/22/2024 3:19 PM | 340 | 0.01 | 0.00 | 2.51 | 0.00 | 0.00% | 2 | 62 | 151.95% |
| GS240426P00345000 | 4/22/2024 7:33 PM | 345 | 0.29 | 0.00 | 2.51 | 0.00 | 0.00% | 1 | 30 | 143.65% |
| GS240426P00347500 | 4/19/2024 7:53 PM | 347.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 37 | 75.00% |
| GS240426P00350000 | 4/22/2024 7:33 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 129 | 65.63% |
| GS240426P00352500 | 4/17/2024 7:51 PM | 352.5 | 0.10 | 0.00 | 2.51 | 0.00 | 0.00% | - | 2 | 131.35% |
| GS240426P00355000 | 4/18/2024 7:27 PM | 355 | 0.07 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 139 | 127.15% |
| GS240426P00357500 | 4/23/2024 3:49 PM | 357.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 25 | 68.75% |
| GS240426P00360000 | 4/24/2024 1:49 PM | 360 | 0.03 | 0.00 | 0.03 | 0.02 | 200.00% | 1 | 163 | 62.50% |
| GS240426P00362500 | 4/22/2024 1:30 PM | 362.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 11 | 60.16% |
| GS240426P00365000 | 4/23/2024 2:41 PM | 365 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 110 | 57.81% |
| GS240426P00367500 | 4/23/2024 4:46 PM | 367.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 6 | 55.47% |
| GS240426P00370000 | 4/24/2024 1:39 PM | 370 | 0.52 | 0.00 | 0.03 | 0.49 | 1,633.33% | 20 | 238 | 53.13% |
| GS240426P00372500 | 4/24/2024 1:30 PM | 372.5 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 10 | 37 | 51.95% |
| GS240426P00375000 | 4/24/2024 1:39 PM | 375 | 0.53 | 0.00 | 0.03 | 0.51 | 2,550.00% | 20 | 213 | 51.56% |
| GS240426P00377500 | 4/23/2024 6:05 PM | 377.5 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 13 | 81 | 49.22% |
| GS240426P00380000 | 4/23/2024 5:50 PM | 380 | 0.05 | 0.01 | 1.05 | 0.00 | 0.00% | 16 | 1,436 | 71.44% |
| GS240426P00382500 | 4/23/2024 7:26 PM | 382.5 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 11 | 215 | 46.68% |
| GS240426P00385000 | 4/24/2024 1:41 PM | 385 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 338 | 48.24% |
| GS240426P00387500 | 4/24/2024 1:34 PM | 387.5 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 10 | 180 | 43.95% |
| GS240426P00390000 | 4/24/2024 1:43 PM | 390 | 0.05 | 0.00 | 0.37 | -0.01 | -16.67% | 5 | 1,525 | 53.13% |
| GS240426P00392500 | 4/24/2024 2:19 PM | 392.5 | 0.03 | 0.03 | 0.07 | -0.04 | -36.36% | 70 | 340 | 37.70% |
| GS240426P00395000 | 4/24/2024 1:44 PM | 395 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 11 | 651 | 34.86% |
| GS240426P00397500 | 4/24/2024 1:44 PM | 397.5 | 0.08 | 0.04 | 0.07 | -0.01 | -11.11% | 30 | 877 | 32.03% |
| GS240426P00400000 | 4/24/2024 2:14 PM | 400 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 19 | 1,092 | 29.30% |
| GS240426P00402500 | 4/24/2024 2:23 PM | 402.5 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 12 | 275 | 27.05% |
| GS240426P00405000 | 4/24/2024 2:21 PM | 405 | 0.10 | 0.07 | 0.10 | -0.07 | -41.18% | 55 | 905 | 25.00% |
| GS240426P00407500 | 4/24/2024 2:24 PM | 407.5 | 0.11 | 0.11 | 0.13 | -0.09 | -45.00% | 349 | 659 | 23.10% |
| GS240426P00410000 | 4/24/2024 2:18 PM | 410 | 0.19 | 0.17 | 0.21 | -0.14 | -42.42% | 118 | 935 | 21.97% |
| GS240426P00412500 | 4/24/2024 2:22 PM | 412.5 | 0.30 | 0.27 | 0.32 | -0.20 | -40.00% | 45 | 504 | 20.53% |
| GS240426P00415000 | 4/24/2024 2:24 PM | 415 | 0.51 | 0.46 | 0.53 | -0.21 | -29.17% | 411 | 943 | 19.48% |
| GS240426P00420000 | 4/24/2024 2:22 PM | 420 | 1.38 | 1.40 | 1.47 | -0.37 | -21.14% | 300 | 398 | 17.71% |
| GS240426P00425000 | 4/24/2024 2:20 PM | 425 | 3.65 | 3.40 | 3.60 | -0.40 | -9.88% | 33 | 137 | 16.02% |
| GS240426P00430000 | 4/23/2024 6:42 PM | 430 | 7.75 | 6.55 | 7.00 | 0.00 | 0.00% | 39 | 18 | 0.00% |
| GS240426P00440000 | 4/4/2024 6:07 PM | 440 | 28.00 | 14.15 | 20.35 | 0.00 | 0.00% | 5 | 0 | 60.96% |
Related Tickers
MS Morgan Stanley
93.71
-0.05%
SCHW The Charles Schwab Corporation
75.45
+0.29%
RIOT Riot Platforms, Inc.
11.95
+0.84%
IBKR Interactive Brokers Group, Inc.
114.87
+0.16%
MARA Marathon Digital Holdings, Inc.
18.97
-2.44%
HOOD Robinhood Markets, Inc.
17.39
-1.33%
CLSK CleanSpark, Inc.
19.83
-4.37%
AGBA AGBA Group Holding Limited
2.5300
-14.86%
FUTU Futu Holdings Limited
64.45
+4.06%
HUT Hut 8 Corp.
9.45
-1.87%