NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS)
At close: April 25 at 4:00 PM EDT
After hours: 8:00 PM EDT
| 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 | 90.70 | 98.70 | 0.00 | 0.00% | 1 | 1 | 387.16% |
| GS240426C00340000 | 4/23/2024 4:59 PM | 340 | 84.00 | 75.80 | 84.00 | 0.00 | 0.00% | 10 | 10 | 342.38% |
| GS240426C00350000 | 4/22/2024 7:30 PM | 350 | 65.91 | 65.00 | 73.00 | 0.00 | 0.00% | 2 | 13 | 282.23% |
| GS240426C00355000 | 4/23/2024 4:59 PM | 355 | 69.00 | 60.70 | 69.00 | 0.00 | 0.00% | 5 | 6 | 290.04% |
| GS240426C00360000 | 4/23/2024 4:59 PM | 360 | 64.00 | 55.35 | 64.35 | 0.00 | 0.00% | 20 | 22 | 280.35% |
| GS240426C00365000 | 4/22/2024 6:43 PM | 365 | 53.29 | 51.05 | 58.05 | 2.44 | 4.80% | 1 | 7 | 234.18% |
| GS240426C00370000 | 4/25/2024 1:42 PM | 370 | 49.73 | 45.85 | 53.85 | 2.98 | 6.37% | 1 | 4 | 235.01% |
| GS240426C00375000 | 4/22/2024 6:04 PM | 375 | 41.90 | 41.00 | 48.25 | 0.00 | 0.00% | 3 | 7 | 205.52% |
| GS240426C00377500 | 4/22/2024 6:52 PM | 377.5 | 38.09 | 38.40 | 46.00 | 0.00 | 0.00% | 1 | 1 | 202.25% |
| GS240426C00380000 | 4/22/2024 6:34 PM | 380 | 36.50 | 36.00 | 43.15 | 0.00 | 0.00% | 6 | 25 | 186.77% |
| GS240426C00382500 | 4/23/2024 3:57 PM | 382.5 | 39.69 | 33.55 | 41.00 | 0.00 | 0.00% | 1 | 1 | 185.21% |
| GS240426C00385000 | 4/22/2024 5:49 PM | 385 | 31.90 | 30.85 | 38.65 | 0.00 | 0.00% | 3 | 35 | 179.39% |
| GS240426C00387500 | 4/24/2024 3:20 PM | 387.5 | 34.61 | 28.35 | 35.75 | 0.00 | 0.00% | 1 | 23 | 163.43% |
| GS240426C00390000 | 4/25/2024 7:18 PM | 390 | 29.59 | 26.00 | 33.85 | -4.33 | -12.77% | 18 | 238 | 165.38% |
| GS240426C00392500 | 4/22/2024 6:28 PM | 392.5 | 24.30 | 23.35 | 31.00 | 0.00 | 0.00% | 4 | 51 | 150.56% |
| GS240426C00395000 | 4/24/2024 6:56 PM | 395 | 23.51 | 21.95 | 27.55 | -4.36 | -15.64% | 1 | 110 | 125.24% |
| GS240426C00397500 | 4/22/2024 7:44 PM | 397.5 | 19.14 | 18.45 | 24.10 | 0.00 | 0.00% | 19 | 88 | 98.88% |
| GS240426C00400000 | 4/25/2024 1:53 PM | 400 | 18.93 | 16.05 | 23.00 | -3.15 | -14.27% | 9 | 432 | 115.82% |
| GS240426C00402500 | 4/25/2024 7:56 PM | 402.5 | 16.92 | 14.05 | 19.45 | -3.53 | -17.26% | 2 | 141 | 89.58% |
| GS240426C00405000 | 4/25/2024 6:37 PM | 405 | 13.40 | 13.15 | 17.10 | -0.80 | -5.63% | 6 | 457 | 83.72% |
| GS240426C00407500 | 4/25/2024 4:06 PM | 407.5 | 10.75 | 11.10 | 14.80 | -1.85 | -14.68% | 2 | 165 | 78.13% |
| GS240426C00410000 | 4/25/2024 7:56 PM | 410 | 10.35 | 8.50 | 13.80 | -2.29 | -18.12% | 53 | 1,095 | 51.03% |
| GS240426C00412500 | 4/25/2024 7:59 PM | 412.5 | 7.43 | 5.25 | 11.00 | -3.46 | -31.77% | 21 | 671 | 75.29% |
| GS240426C00415000 | 4/25/2024 7:59 PM | 415 | 5.25 | 3.00 | 9.25 | -3.75 | -41.67% | 524 | 778 | 73.54% |
| GS240426C00420000 | 4/25/2024 7:58 PM | 420 | 2.15 | 2.04 | 2.30 | -2.65 | -55.21% | 1,316 | 1,651 | 25.93% |
| GS240426C00425000 | 4/25/2024 7:58 PM | 425 | 0.56 | 0.05 | 0.68 | -1.47 | -72.41% | 1,156 | 975 | 26.98% |
| GS240426C00430000 | 4/25/2024 7:56 PM | 430 | 0.15 | 0.05 | 0.16 | -0.52 | -77.61% | 741 | 1,104 | 28.57% |
| GS240426C00435000 | 4/25/2024 7:56 PM | 435 | 0.05 | 0.01 | 0.08 | -0.18 | -78.26% | 117 | 551 | 34.67% |
| GS240426C00440000 | 4/25/2024 4:07 PM | 440 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 55 | 459 | 41.02% |
| GS240426C00445000 | 4/25/2024 6:02 PM | 445 | 0.01 | 0.01 | 0.84 | -0.03 | -75.00% | 9 | 298 | 71.29% |
| GS240426C00450000 | 4/24/2024 7:28 PM | 450 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 52 | 405 | 47.66% |
| GS240426C00455000 | 4/23/2024 4:49 PM | 455 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 34 | 60.16% |
| GS240426C00460000 | 4/16/2024 3:44 PM | 460 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 63 | 68.75% |
| GS240426C00465000 | 4/25/2024 1:30 PM | 465 | 1.23 | 0.00 | 0.16 | 1.18 | 2,360.00% | 1 | 109 | 85.74% |
| GS240426C00470000 | 4/22/2024 1:55 PM | 470 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 216 | 84.38% |
| GS240426C00475000 | 4/1/2024 4:56 PM | 475 | 0.26 | 0.00 | 1.42 | 0.00 | 0.00% | - | 1 | 143.36% |
| GS240426C00480000 | 4/24/2024 5:11 PM | 480 | 0.01 | 0.00 | 1.38 | 0.00 | 0.00% | 3 | 11 | 151.95% |
| GS240426C00485000 | 4/25/2024 5:09 PM | 485 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 18 | 87.50% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 56 | 412.50% |
| GS240426P00265000 | 4/22/2024 7:35 PM | 265 | 0.78 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 262.50% |
| GS240426P00270000 | 4/23/2024 1:42 PM | 270 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 15 | 250.00% |
| GS240426P00285000 | 4/19/2024 2:04 PM | 285 | 0.02 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 4 | 473.44% |
| GS240426P00295000 | 4/22/2024 7:35 PM | 295 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 438.48% |
| GS240426P00300000 | 4/22/2024 7:34 PM | 300 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 11 | 210 | 421.29% |
| GS240426P00310000 | 4/15/2024 4:06 PM | 310 | 0.08 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 387.60% |
| GS240426P00315000 | 4/22/2024 7:34 PM | 315 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 77 | 178.13% |
| GS240426P00320000 | 4/22/2024 7:34 PM | 320 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 11 | 58 | 354.69% |
| GS240426P00325000 | 4/22/2024 7:34 PM | 325 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 96 | 165.63% |
| GS240426P00330000 | 4/17/2024 1:42 PM | 330 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 15 | 201.56% |
| GS240426P00335000 | 4/3/2024 4:42 PM | 335 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 245.02% |
| GS240426P00340000 | 4/22/2024 3:19 PM | 340 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 62 | 231.54% |
| GS240426P00345000 | 4/22/2024 7:33 PM | 345 | 0.29 | 0.00 | 1.77 | 0.00 | 0.00% | 1 | 30 | 225.39% |
| GS240426P00347500 | 4/19/2024 7:53 PM | 347.5 | 0.03 | 0.00 | 1.12 | 0.00 | 0.00% | 35 | 37 | 200.39% |
| GS240426P00350000 | 4/22/2024 7:33 PM | 350 | 0.01 | 0.00 | 1.79 | 0.00 | 0.00% | 1 | 129 | 212.31% |
| GS240426P00352500 | 4/17/2024 7:51 PM | 352.5 | 0.10 | 0.00 | 3.75 | 0.00 | 0.00% | - | 2 | 242.87% |
| GS240426P00355000 | 4/25/2024 7:11 PM | 355 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 14 | 139 | 103.13% |
| GS240426P00357500 | 4/23/2024 3:49 PM | 357.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 25 | 114.06% |
| GS240426P00360000 | 4/24/2024 1:49 PM | 360 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 163 | 146.88% |
| GS240426P00362500 | 4/22/2024 1:30 PM | 362.5 | 0.06 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 11 | 213.33% |
| GS240426P00365000 | 4/25/2024 7:11 PM | 365 | 0.06 | 0.00 | 0.06 | 0.02 | 50.00% | 1 | 110 | 103.13% |
| GS240426P00367500 | 4/23/2024 4:46 PM | 367.5 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 6 | 204.98% |
| GS240426P00370000 | 4/25/2024 1:40 PM | 370 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 237 | 93.75% |
| GS240426P00372500 | 4/24/2024 5:15 PM | 372.5 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 11 | 47 | 98.05% |
| GS240426P00375000 | 4/25/2024 2:58 PM | 375 | 0.05 | 0.00 | 0.35 | 0.04 | 400.00% | 2 | 219 | 106.84% |
| GS240426P00377500 | 4/23/2024 6:05 PM | 377.5 | 0.02 | 0.02 | 1.13 | -0.02 | -50.00% | 1 | 81 | 125.68% |
| GS240426P00380000 | 4/25/2024 7:53 PM | 380 | 0.02 | 0.01 | 0.05 | 0.01 | 100.00% | 125 | 1,434 | 75.78% |
| GS240426P00382500 | 4/25/2024 7:13 PM | 382.5 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 225 | 71.48% |
| GS240426P00385000 | 4/25/2024 7:50 PM | 385 | 0.05 | 0.00 | 0.15 | 0.01 | 25.00% | 2 | 336 | 75.39% |
| GS240426P00387500 | 4/25/2024 7:33 PM | 387.5 | 0.03 | 0.01 | 0.21 | -0.01 | -25.00% | 26 | 180 | 74.41% |
| GS240426P00390000 | 4/25/2024 7:31 PM | 390 | 0.06 | 0.01 | 0.04 | 0.01 | 20.00% | 6 | 1,520 | 57.03% |
| GS240426P00392500 | 4/25/2024 1:45 PM | 392.5 | 0.02 | 0.03 | 0.08 | -0.03 | -60.00% | 2 | 269 | 58.01% |
| GS240426P00395000 | 4/25/2024 7:21 PM | 395 | 0.04 | 0.02 | 0.09 | -0.03 | -42.86% | 117 | 648 | 53.32% |
| GS240426P00397500 | 4/24/2024 7:12 PM | 397.5 | 0.07 | 0.05 | 0.10 | 0.02 | 40.00% | 3 | 884 | 50.78% |
| GS240426P00400000 | 4/25/2024 7:00 PM | 400 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 214 | 1,134 | 45.31% |
| GS240426P00402500 | 4/25/2024 7:18 PM | 402.5 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 165 | 268 | 43.46% |
| GS240426P00405000 | 4/25/2024 7:59 PM | 405 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 487 | 967 | 36.91% |
| GS240426P00407500 | 4/25/2024 7:58 PM | 407.5 | 0.12 | 0.08 | 0.14 | -0.04 | -25.00% | 292 | 461 | 34.38% |
| GS240426P00410000 | 4/25/2024 7:47 PM | 410 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 676 | 988 | 30.96% |
| GS240426P00412500 | 4/25/2024 7:32 PM | 412.5 | 0.33 | 0.20 | 0.36 | 0.07 | 26.92% | 315 | 456 | 29.05% |
| GS240426P00415000 | 4/25/2024 7:59 PM | 415 | 0.60 | 0.50 | 0.78 | 0.07 | 13.21% | 1,434 | 978 | 29.22% |
| GS240426P00420000 | 4/25/2024 7:59 PM | 420 | 2.25 | 2.11 | 2.31 | 0.75 | 50.00% | 966 | 605 | 26.61% |
| GS240426P00425000 | 4/25/2024 7:58 PM | 425 | 5.60 | 5.20 | 7.05 | 2.00 | 55.56% | 46 | 155 | 46.58% |
| GS240426P00430000 | 4/23/2024 6:42 PM | 430 | 7.75 | 8.50 | 12.65 | 0.00 | 0.00% | 39 | 18 | 73.24% |
| GS240426P00440000 | 4/4/2024 6:07 PM | 440 | 28.00 | 18.95 | 24.05 | 0.00 | 0.00% | 5 | 0 | 86.57% |
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%