NYSE - Delayed Quote USD

The Goldman Sachs Group, Inc. (GS)

417.35 +13.35 (+3.30%)
At close: April 22 at 4:00 PM EDT
417.55 +0.20 (+0.05%)
After hours: April 22 at 7:57 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 4/3/2024 4:38 PM 340 75.15 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 4/22/2024 6:10 PM 355 61.40 0.00 0.00 0.00 0.00% 3 0 0.00%
GS240426C00360000 4/22/2024 6:10 PM 360 56.50 0.00 0.00 0.00 0.00% 3 0 0.00%
GS240426C00365000 4/22/2024 6:43 PM 365 50.85 0.00 0.00 0.00 0.00% 3 0 0.00%
GS240426C00370000 4/22/2024 6:05 PM 370 46.75 0.00 0.00 0.00 0.00% 4 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 4/22/2024 7:44 PM 382.5 33.99 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 4/18/2024 5:16 PM 387.5 17.43 0.00 0.00 0.00 0.00% - 0 0.00%
GS240426C00390000 4/22/2024 7:59 PM 390 28.05 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 4/22/2024 7:01 PM 395 21.40 0.00 0.00 0.00 0.00% 19 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 4/22/2024 7:51 PM 400 17.86 0.00 0.00 0.00 0.00% 260 0 0.00%
GS240426C00402500 4/22/2024 7:58 PM 402.5 15.00 0.00 0.00 0.00 0.00% 76 0 0.00%
GS240426C00405000 4/22/2024 7:58 PM 405 13.20 0.00 0.00 0.00 0.00% 489 0 0.00%
GS240426C00407500 4/22/2024 7:55 PM 407.5 11.20 0.00 0.00 0.00 0.00% 253 0 0.00%
GS240426C00410000 4/22/2024 7:59 PM 410 9.10 0.00 0.00 0.00 0.00% 1,344 0 0.00%
GS240426C00412500 4/22/2024 7:57 PM 412.5 7.40 0.00 0.00 0.00 0.00% 1,087 0 0.00%
GS240426C00415000 4/22/2024 7:59 PM 415 5.75 0.00 0.00 0.00 0.00% 2,300 0 0.00%
GS240426C00420000 4/22/2024 7:59 PM 420 3.25 0.00 0.00 0.00 0.00% 2,683 0 1.56%
GS240426C00425000 4/22/2024 7:59 PM 425 1.69 0.00 0.00 0.00 0.00% 1,012 0 3.13%
GS240426C00430000 4/22/2024 7:59 PM 430 0.71 0.00 0.00 0.00 0.00% 366 0 6.25%
GS240426C00435000 4/22/2024 7:59 PM 435 0.25 0.00 0.00 0.00 0.00% 304 0 6.25%
GS240426C00440000 4/22/2024 7:59 PM 440 0.17 0.00 0.00 0.00 0.00% 206 0 12.50%
GS240426C00445000 4/22/2024 7:41 PM 445 0.09 0.00 0.00 0.00 0.00% 8 0 12.50%
GS240426C00450000 4/22/2024 7:57 PM 450 0.07 0.00 0.00 0.00 0.00% 69 0 12.50%
GS240426C00455000 4/18/2024 6:51 PM 455 0.01 0.00 0.00 0.00 0.00% 1 0 12.50%
GS240426C00460000 4/16/2024 3:44 PM 460 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
GS240426C00465000 4/16/2024 4:04 PM 465 0.05 0.00 0.00 0.00 0.00% 10 0 25.00%
GS240426C00470000 4/22/2024 1:55 PM 470 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
GS240426C00475000 4/1/2024 4:56 PM 475 0.26 0.00 0.00 0.00 0.00% - 0 25.00%
GS240426C00480000 4/15/2024 7:56 PM 480 0.01 0.00 0.00 0.00 0.00% 10 0 25.00%
GS240426C00485000 4/22/2024 4:22 PM 485 0.01 0.00 0.00 0.00 0.00% 10 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS240426P00200000 4/22/2024 1:31 PM 200 0.01 0.00 0.00 0.00 0.00% 35 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 4/22/2024 7:35 PM 270 0.01 0.00 0.00 0.00 0.00% 6 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 25.00%
GS240426P00350000 4/22/2024 7:33 PM 350 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
GS240426P00352500 4/17/2024 7:51 PM 352.5 0.10 0.00 0.00 0.00 0.00% - 0 25.00%
GS240426P00355000 4/18/2024 7:27 PM 355 0.07 0.00 0.00 0.00 0.00% 2 0 25.00%
GS240426P00357500 4/19/2024 7:32 PM 357.5 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
GS240426P00360000 4/22/2024 5:40 PM 360 0.03 0.00 0.00 0.00 0.00% 2 0 25.00%
GS240426P00362500 4/22/2024 1:30 PM 362.5 0.06 0.00 0.00 0.00 0.00% 1 0 25.00%
GS240426P00365000 4/22/2024 2:20 PM 365 0.04 0.00 0.00 0.00 0.00% 7 0 25.00%
GS240426P00367500 4/19/2024 7:49 PM 367.5 0.11 0.00 0.00 0.00 0.00% 1 0 25.00%
GS240426P00370000 4/22/2024 6:47 PM 370 0.06 0.00 0.00 0.00 0.00% 37 0 25.00%
GS240426P00372500 4/22/2024 6:13 PM 372.5 0.06 0.00 0.00 0.00 0.00% 7 0 25.00%
GS240426P00375000 4/22/2024 7:43 PM 375 0.06 0.00 0.00 0.00 0.00% 103 0 25.00%
GS240426P00377500 4/22/2024 7:45 PM 377.5 0.08 0.00 0.00 0.00 0.00% 45 0 25.00%
GS240426P00380000 4/22/2024 7:18 PM 380 0.10 0.00 0.00 0.00 0.00% 1,434 0 25.00%
GS240426P00382500 4/22/2024 7:19 PM 382.5 0.11 0.00 0.00 0.00 0.00% 35 0 12.50%
GS240426P00385000 4/22/2024 6:54 PM 385 0.12 0.00 0.00 0.00 0.00% 122 0 12.50%
GS240426P00387500 4/22/2024 6:15 PM 387.5 0.12 0.00 0.00 0.00 0.00% 114 0 12.50%
GS240426P00390000 4/22/2024 7:51 PM 390 0.13 0.00 0.00 0.00 0.00% 1,403 0 12.50%
GS240426P00392500 4/22/2024 7:52 PM 392.5 0.17 0.00 0.00 0.00 0.00% 407 0 12.50%
GS240426P00395000 4/22/2024 7:56 PM 395 0.22 0.00 0.00 0.00 0.00% 333 0 12.50%
GS240426P00397500 4/22/2024 7:54 PM 397.5 0.24 0.00 0.00 0.00 0.00% 3,491 0 12.50%
GS240426P00400000 4/22/2024 7:59 PM 400 0.33 0.00 0.00 0.00 0.00% 639 0 12.50%
GS240426P00402500 4/22/2024 7:59 PM 402.5 0.48 0.00 0.00 0.00 0.00% 241 0 6.25%
GS240426P00405000 4/22/2024 7:59 PM 405 0.64 0.00 0.00 0.00 0.00% 1,341 0 6.25%
GS240426P00407500 4/22/2024 7:59 PM 407.5 0.94 0.00 0.00 0.00 0.00% 593 0 6.25%
GS240426P00410000 4/22/2024 7:59 PM 410 1.38 0.00 0.00 0.00 0.00% 1,414 0 3.13%
GS240426P00412500 4/22/2024 7:57 PM 412.5 2.05 0.00 0.00 0.00 0.00% 472 0 3.13%
GS240426P00415000 4/22/2024 7:59 PM 415 2.85 0.00 0.00 0.00 0.00% 609 0 1.56%
GS240426P00420000 4/22/2024 7:59 PM 420 5.50 0.00 0.00 0.00 0.00% 141 0 0.00%
GS240426P00425000 4/22/2024 7:27 PM 425 10.35 0.00 0.00 0.00 0.00% 22 0 0.00%
GS240426P00430000 4/9/2024 5:11 PM 430 22.60 0.00 0.00 0.00 0.00% 1 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
92.09
+1.58%
 
SCHW The Charles Schwab Corporation
74.26
+1.14%
 
MARA Marathon Digital Holdings, Inc.
17.55
+6.36%
 
CLSK CleanSpark, Inc.
19.09
+10.99%
 
RIOT Riot Platforms, Inc.
11.24
+23.11%
 
IBKR Interactive Brokers Group, Inc.
113.12
+1.41%
 
HOOD Robinhood Markets, Inc.
17.19
+3.37%
 
AGBA AGBA Group Holding Limited
2.5000
+100.00%
 
HUT Hut 8 Corp.
9.22
+14.53%
 
BITF Bitfarms Ltd.
2.0500
+6.77%