NYSE - Nasdaq Real Time Price • USD
The Goldman Sachs Group, Inc. (GS)
As of 12:20 PM 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 | 93.35 | 98.30 | 0.00 | 0.00% | 1 | 1 | 195.63% |
| GS240426C00340000 | 4/23/2024 4:59 PM | 340 | 84.00 | 78.40 | 83.45 | 0.00 | 0.00% | 10 | 10 | 171.09% |
| GS240426C00350000 | 4/22/2024 7:30 PM | 350 | 65.91 | 68.40 | 73.45 | 0.00 | 0.00% | 2 | 13 | 152.91% |
| GS240426C00355000 | 4/23/2024 4:59 PM | 355 | 69.00 | 63.35 | 68.50 | 0.00 | 0.00% | 5 | 6 | 144.73% |
| GS240426C00360000 | 4/23/2024 4:59 PM | 360 | 64.00 | 57.70 | 64.25 | 0.00 | 0.00% | 20 | 22 | 147.02% |
| GS240426C00365000 | 4/22/2024 6:43 PM | 365 | 50.85 | 54.00 | 59.30 | 0.00 | 0.00% | 3 | 7 | 87.60% |
| GS240426C00370000 | 4/22/2024 6:05 PM | 370 | 46.75 | 48.95 | 54.30 | 0.00 | 0.00% | 4 | 4 | 79.79% |
| GS240426C00375000 | 4/22/2024 6:04 PM | 375 | 41.90 | 43.95 | 49.30 | 0.00 | 0.00% | 3 | 7 | 72.85% |
| GS240426C00377500 | 4/22/2024 6:52 PM | 377.5 | 38.09 | 40.35 | 46.75 | 0.00 | 0.00% | 1 | 1 | 113.79% |
| GS240426C00380000 | 4/22/2024 6:34 PM | 380 | 36.50 | 38.40 | 43.55 | 0.00 | 0.00% | 6 | 25 | 100.29% |
| GS240426C00382500 | 4/23/2024 3:57 PM | 382.5 | 39.69 | 36.60 | 41.10 | 0.00 | 0.00% | 1 | 1 | 51.86% |
| GS240426C00385000 | 4/22/2024 5:49 PM | 385 | 31.90 | 33.15 | 39.30 | 0.00 | 0.00% | 3 | 35 | 100.00% |
| GS240426C00387500 | 4/24/2024 3:20 PM | 387.5 | 34.61 | 31.50 | 36.85 | -0.08 | -0.23% | 1 | 24 | 56.89% |
| GS240426C00390000 | 4/23/2024 3:06 PM | 390 | 30.65 | 28.55 | 33.50 | 0.00 | 0.00% | 6 | 238 | 81.37% |
| GS240426C00392500 | 4/22/2024 6:28 PM | 392.5 | 24.30 | 26.05 | 31.00 | 0.00 | 0.00% | 4 | 51 | 76.73% |
| GS240426C00395000 | 4/23/2024 3:06 PM | 395 | 25.66 | 23.50 | 28.55 | 0.00 | 0.00% | 8 | 110 | 72.61% |
| GS240426C00397500 | 4/22/2024 7:44 PM | 397.5 | 19.14 | 21.50 | 26.85 | 0.00 | 0.00% | 19 | 88 | 75.90% |
| GS240426C00400000 | 4/23/2024 4:59 PM | 400 | 24.07 | 20.00 | 21.85 | 0.00 | 0.00% | 59 | 432 | 42.16% |
| GS240426C00402500 | 4/22/2024 7:58 PM | 402.5 | 19.75 | 17.00 | 21.90 | 4.75 | 31.67% | 1 | 145 | 66.09% |
| GS240426C00405000 | 4/24/2024 3:44 PM | 405 | 14.20 | 15.35 | 17.05 | -2.96 | -17.25% | 31 | 476 | 37.18% |
| GS240426C00407500 | 4/24/2024 3:44 PM | 407.5 | 12.60 | 13.45 | 14.75 | -3.55 | -21.98% | 2 | 165 | 35.35% |
| GS240426C00410000 | 4/24/2024 3:42 PM | 410 | 11.15 | 11.30 | 12.00 | -3.55 | -24.15% | 30 | 1,125 | 28.13% |
| GS240426C00412500 | 4/24/2024 3:07 PM | 412.5 | 9.90 | 9.15 | 9.65 | -3.25 | -24.71% | 2 | 676 | 25.29% |
| GS240426C00415000 | 4/24/2024 3:46 PM | 415 | 6.63 | 7.05 | 7.50 | -3.07 | -31.65% | 516 | 983 | 23.58% |
| GS240426C00420000 | 4/24/2024 4:01 PM | 420 | 3.75 | 3.65 | 3.90 | -2.25 | -37.50% | 662 | 1,739 | 21.42% |
| GS240426C00425000 | 4/24/2024 4:05 PM | 425 | 1.54 | 1.53 | 1.63 | -1.51 | -49.51% | 891 | 897 | 20.73% |
| GS240426C00430000 | 4/24/2024 3:57 PM | 430 | 0.52 | 0.49 | 0.58 | -0.84 | -61.76% | 578 | 1,135 | 21.09% |
| GS240426C00435000 | 4/24/2024 3:53 PM | 435 | 0.17 | 0.18 | 0.21 | -0.33 | -66.00% | 113 | 548 | 22.41% |
| GS240426C00440000 | 4/24/2024 3:57 PM | 440 | 0.07 | 0.05 | 0.09 | -0.15 | -65.22% | 149 | 358 | 24.51% |
| GS240426C00445000 | 4/24/2024 3:52 PM | 445 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 82 | 303 | 28.03% |
| GS240426C00450000 | 4/23/2024 7:31 PM | 450 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 356 | 30.08% |
| GS240426C00455000 | 4/23/2024 4:49 PM | 455 | 0.05 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 34 | 39.65% |
| GS240426C00460000 | 4/16/2024 3:44 PM | 460 | 0.05 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 63 | 37.11% |
| GS240426C00465000 | 4/16/2024 4:04 PM | 465 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 109 | 44.34% |
| GS240426C00470000 | 4/22/2024 1:55 PM | 470 | 0.01 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 216 | 79.59% |
| GS240426C00475000 | 4/1/2024 4:56 PM | 475 | 0.26 | 0.00 | 2.52 | 0.00 | 0.00% | - | 1 | 92.19% |
| GS240426C00480000 | 4/15/2024 7:56 PM | 480 | 0.01 | 0.00 | 1.32 | 0.00 | 0.00% | 10 | 14 | 85.50% |
| GS240426C00485000 | 4/23/2024 1:30 PM | 485 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 18 | 53.13% |
| 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 | 237.50% |
| GS240426P00265000 | 4/22/2024 7:35 PM | 265 | 0.78 | 0.00 | 2.52 | 0.00 | 0.00% | 1 | 3 | 285.64% |
| GS240426P00270000 | 4/23/2024 1:42 PM | 270 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 15 | 167.19% |
| GS240426P00285000 | 4/19/2024 2:04 PM | 285 | 0.02 | 0.00 | 2.51 | 0.00 | 0.00% | 5 | 4 | 246.58% |
| GS240426P00295000 | 4/22/2024 7:35 PM | 295 | 0.01 | 0.00 | 2.52 | 0.00 | 0.00% | 3 | 5 | 228.22% |
| GS240426P00300000 | 4/22/2024 7:34 PM | 300 | 0.01 | 0.00 | 2.52 | 0.00 | 0.00% | 11 | 210 | 219.09% |
| GS240426P00310000 | 4/15/2024 4:06 PM | 310 | 0.08 | 0.00 | 2.52 | 0.00 | 0.00% | - | 1 | 201.22% |
| GS240426P00315000 | 4/22/2024 7:34 PM | 315 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 77 | 104.69% |
| GS240426P00320000 | 4/22/2024 7:34 PM | 320 | 0.01 | 0.00 | 2.52 | 0.00 | 0.00% | 11 | 58 | 183.74% |
| GS240426P00325000 | 4/22/2024 7:34 PM | 325 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 96 | 96.88% |
| GS240426P00330000 | 4/17/2024 1:42 PM | 330 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 10 | 15 | 142.68% |
| GS240426P00335000 | 4/3/2024 4:42 PM | 335 | 0.20 | 0.00 | 2.51 | 0.00 | 0.00% | 1 | 3 | 158.06% |
| GS240426P00340000 | 4/22/2024 3:19 PM | 340 | 0.01 | 0.00 | 2.51 | 0.00 | 0.00% | 2 | 62 | 149.71% |
| GS240426P00345000 | 4/22/2024 7:33 PM | 345 | 0.29 | 0.00 | 2.51 | 0.00 | 0.00% | 1 | 30 | 141.41% |
| GS240426P00347500 | 4/19/2024 7:53 PM | 347.5 | 0.03 | 0.00 | 0.33 | 0.00 | 0.00% | 35 | 37 | 96.58% |
| 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 | 129.05% |
| GS240426P00355000 | 4/18/2024 7:27 PM | 355 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 139 | 59.38% |
| GS240426P00357500 | 4/23/2024 3:49 PM | 357.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 25 | 67.19% |
| GS240426P00360000 | 4/24/2024 1:49 PM | 360 | 0.03 | 0.00 | 0.10 | 0.02 | 200.00% | 1 | 163 | 69.53% |
| GS240426P00362500 | 4/22/2024 1:30 PM | 362.5 | 0.06 | 0.00 | 0.33 | 0.00 | 0.00% | 1 | 11 | 77.83% |
| GS240426P00365000 | 4/23/2024 2:41 PM | 365 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 110 | 56.25% |
| GS240426P00367500 | 4/23/2024 4:46 PM | 367.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 6 | 53.91% |
| GS240426P00370000 | 4/24/2024 1:39 PM | 370 | 0.52 | 0.00 | 0.01 | 0.49 | 1,633.33% | 20 | 238 | 49.22% |
| GS240426P00372500 | 4/24/2024 1:30 PM | 372.5 | 0.01 | 0.01 | 0.33 | -0.05 | -83.33% | 10 | 37 | 65.82% |
| GS240426P00375000 | 4/24/2024 1:39 PM | 375 | 0.53 | 0.00 | 0.17 | 0.51 | 2,550.00% | 20 | 213 | 56.84% |
| GS240426P00377500 | 4/23/2024 6:05 PM | 377.5 | 0.04 | 0.02 | 2.52 | 0.00 | 0.00% | 13 | 81 | 88.60% |
| GS240426P00380000 | 4/23/2024 5:50 PM | 380 | 0.01 | 0.01 | 1.05 | -0.04 | -80.00% | 2 | 1,436 | 69.24% |
| GS240426P00382500 | 4/23/2024 7:26 PM | 382.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 215 | 44.92% |
| GS240426P00385000 | 4/24/2024 1:41 PM | 385 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 338 | 46.48% |
| GS240426P00387500 | 4/24/2024 1:34 PM | 387.5 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 180 | 43.56% |
| GS240426P00390000 | 4/24/2024 1:43 PM | 390 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 5 | 1,525 | 38.67% |
| GS240426P00392500 | 4/24/2024 2:19 PM | 392.5 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 70 | 340 | 35.84% |
| GS240426P00395000 | 4/24/2024 3:42 PM | 395 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 14 | 651 | 33.69% |
| GS240426P00397500 | 4/24/2024 2:35 PM | 397.5 | 0.05 | 0.06 | 0.10 | -0.04 | -44.44% | 40 | 877 | 31.93% |
| GS240426P00400000 | 4/24/2024 3:38 PM | 400 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 88 | 1,092 | 29.40% |
| GS240426P00402500 | 4/24/2024 3:11 PM | 402.5 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 14 | 275 | 27.54% |
| GS240426P00405000 | 4/24/2024 3:49 PM | 405 | 0.20 | 0.15 | 0.18 | 0.03 | 17.65% | 205 | 905 | 25.64% |
| GS240426P00407500 | 4/24/2024 3:58 PM | 407.5 | 0.25 | 0.21 | 0.25 | 0.05 | 25.00% | 371 | 659 | 23.98% |
| GS240426P00410000 | 4/24/2024 3:53 PM | 410 | 0.40 | 0.33 | 0.39 | 0.07 | 21.21% | 184 | 935 | 22.85% |
| GS240426P00412500 | 4/24/2024 3:45 PM | 412.5 | 0.77 | 0.54 | 0.62 | 0.27 | 54.00% | 115 | 504 | 21.85% |
| GS240426P00415000 | 4/24/2024 4:01 PM | 415 | 0.92 | 0.93 | 0.96 | 0.20 | 27.78% | 713 | 943 | 20.73% |
| GS240426P00420000 | 4/24/2024 4:01 PM | 420 | 2.46 | 2.38 | 2.44 | 0.71 | 40.57% | 885 | 398 | 19.76% |
| GS240426P00425000 | 4/24/2024 3:49 PM | 425 | 5.89 | 5.20 | 5.40 | 1.84 | 45.43% | 119 | 137 | 20.58% |
| GS240426P00430000 | 4/23/2024 6:42 PM | 430 | 7.75 | 8.90 | 10.00 | 0.00 | 0.00% | 39 | 18 | 27.48% |
| GS240426P00440000 | 4/4/2024 6:07 PM | 440 | 28.00 | 16.75 | 21.45 | 0.00 | 0.00% | 5 | 0 | 58.73% |
Related Tickers
MS Morgan Stanley
93.46
-0.32%
SCHW The Charles Schwab Corporation
75.29
+0.08%
RIOT Riot Platforms, Inc.
12.09
+1.98%
IBKR Interactive Brokers Group, Inc.
115.81
+0.97%
MARA Marathon Digital Holdings, Inc.
19.15
-1.49%
HOOD Robinhood Markets, Inc.
17.21
-2.36%
CLSK CleanSpark, Inc.
19.64
-5.25%
AGBA AGBA Group Holding Limited
2.6500
-10.77%
FUTU Futu Holdings Limited
64.24
+3.73%
HUT Hut 8 Corp.
9.22
-4.26%