NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00160000 | 9/20/2023 7:59 PM | 160 | 178.51 | 138.15 | 145.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GS240920C00200000 | 4/8/2024 1:38 PM | 200 | 212.60 | 224.10 | 230.85 | 0.00 | 0.00% | - | 10 | 75.64% |
| GS240920C00235000 | 9/27/2023 1:31 PM | 235 | 98.85 | 67.30 | 68.65 | 0.00 | 0.00% | 11 | 11 | 0.00% |
| GS240920C00240000 | 2/26/2024 2:58 PM | 240 | 157.38 | 171.10 | 175.95 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GS240920C00260000 | 7/11/2023 6:20 PM | 260 | 77.44 | 93.20 | 95.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| GS240920C00265000 | 12/19/2023 6:20 PM | 265 | 124.62 | 116.80 | 119.25 | 0.00 | 0.00% | - | 1 | 0.00% |
| GS240920C00270000 | 11/14/2023 8:33 PM | 270 | 81.70 | 120.05 | 121.65 | 0.00 | 0.00% | - | 9 | 0.00% |
| GS240920C00275000 | 11/14/2023 8:34 PM | 275 | 77.60 | 113.70 | 117.25 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GS240920C00280000 | 4/15/2024 1:30 PM | 280 | 133.05 | 146.10 | 152.90 | 0.00 | 0.00% | 1 | 18 | 52.12% |
| GS240920C00290000 | 4/18/2024 7:16 PM | 290 | 118.16 | 136.40 | 143.15 | 0.00 | 0.00% | 1 | 5 | 49.31% |
| GS240920C00295000 | 12/26/2023 7:01 PM | 295 | 96.98 | 89.60 | 93.20 | 0.00 | 0.00% | 8 | 6 | 0.00% |
| GS240920C00300000 | 4/8/2024 1:38 PM | 300 | 116.35 | 127.00 | 133.55 | 0.00 | 0.00% | 1 | 27 | 46.87% |
| GS240920C00305000 | 4/10/2024 6:00 PM | 305 | 102.10 | 122.00 | 128.75 | 0.00 | 0.00% | 20 | 78 | 45.64% |
| GS240920C00310000 | 4/11/2024 5:05 PM | 310 | 94.60 | 117.35 | 124.00 | 0.00 | 0.00% | 1 | 310 | 44.50% |
| GS240920C00315000 | 4/26/2024 5:21 PM | 315 | 116.83 | 112.60 | 119.25 | 14.48 | 14.15% | 2 | 84 | 43.35% |
| GS240920C00320000 | 3/27/2024 3:47 PM | 320 | 96.31 | 107.75 | 114.50 | 0.00 | 0.00% | 1 | 60 | 42.19% |
| GS240920C00325000 | 4/8/2024 1:38 PM | 325 | 93.25 | 103.15 | 109.80 | 0.00 | 0.00% | 1 | 21 | 41.10% |
| GS240920C00330000 | 4/11/2024 4:58 PM | 330 | 76.20 | 99.00 | 105.10 | 0.00 | 0.00% | 1 | 77 | 39.99% |
| GS240920C00335000 | 4/23/2024 6:04 PM | 335 | 94.96 | 94.85 | 100.45 | 0.00 | 0.00% | 1 | 267 | 38.94% |
| GS240920C00340000 | 4/15/2024 4:13 PM | 340 | 71.50 | 89.70 | 95.55 | 0.00 | 0.00% | 2 | 125 | 37.46% |
| GS240920C00345000 | 4/12/2024 2:58 PM | 345 | 56.60 | 85.40 | 91.25 | 0.00 | 0.00% | 2 | 62 | 36.93% |
| GS240920C00350000 | 4/19/2024 5:25 PM | 350 | 65.60 | 80.80 | 86.70 | 0.00 | 0.00% | 5 | 455 | 35.95% |
| GS240920C00355000 | 4/11/2024 6:09 PM | 355 | 57.65 | 76.50 | 82.15 | 0.00 | 0.00% | 6 | 397 | 34.93% |
| GS240920C00360000 | 4/12/2024 7:16 PM | 360 | 44.10 | 72.00 | 76.10 | 0.00 | 0.00% | 8 | 101 | 31.73% |
| GS240920C00365000 | 4/12/2024 4:26 PM | 365 | 42.30 | 67.50 | 71.90 | 0.00 | 0.00% | 2 | 95 | 31.21% |
| GS240920C00370000 | 4/4/2024 2:13 PM | 370 | 59.00 | 63.85 | 67.60 | 0.00 | 0.00% | 1 | 198 | 30.47% |
| GS240920C00375000 | 4/23/2024 7:39 PM | 375 | 59.70 | 59.60 | 63.45 | 0.00 | 0.00% | 1 | 650 | 29.85% |
| GS240920C00380000 | 4/24/2024 1:53 PM | 380 | 54.24 | 55.60 | 59.10 | 0.00 | 0.00% | 2 | 1,780 | 28.91% |
| GS240920C00385000 | 4/22/2024 7:41 PM | 385 | 46.80 | 51.70 | 55.10 | 0.00 | 0.00% | 2 | 163 | 28.32% |
| GS240920C00390000 | 4/22/2024 7:47 PM | 390 | 42.58 | 48.00 | 51.20 | 0.00 | 0.00% | 5 | 2,041 | 27.74% |
| GS240920C00395000 | 4/24/2024 6:23 PM | 395 | 44.24 | 44.50 | 47.50 | 1.09 | 2.53% | 1 | 350 | 27.29% |
| GS240920C00400000 | 4/24/2024 2:19 PM | 400 | 40.85 | 41.10 | 43.75 | 0.00 | 0.00% | 16 | 1,248 | 26.68% |
| GS240920C00405000 | 4/26/2024 6:45 PM | 405 | 40.26 | 39.20 | 40.45 | 2.55 | 6.76% | 2 | 1,580 | 26.41% |
| GS240920C00410000 | 4/25/2024 4:30 PM | 410 | 30.18 | 34.50 | 36.90 | 0.00 | 0.00% | 4 | 1,398 | 25.78% |
| GS240920C00415000 | 4/26/2024 5:16 PM | 415 | 33.18 | 32.70 | 33.60 | 6.01 | 22.12% | 12 | 1,675 | 25.28% |
| GS240920C00420000 | 4/26/2024 7:18 PM | 420 | 30.46 | 29.70 | 30.55 | 5.36 | 21.35% | 15 | 373 | 24.89% |
| GS240920C00425000 | 4/26/2024 4:36 PM | 425 | 27.40 | 27.10 | 27.60 | 4.55 | 19.91% | 11 | 287 | 24.46% |
| GS240920C00430000 | 4/26/2024 7:15 PM | 430 | 24.95 | 24.40 | 24.90 | 4.69 | 23.15% | 6 | 730 | 24.14% |
| GS240920C00435000 | 4/26/2024 4:56 PM | 435 | 21.85 | 21.95 | 22.40 | 4.35 | 24.86% | 11 | 223 | 23.86% |
| GS240920C00440000 | 4/24/2024 3:21 PM | 440 | 17.00 | 19.60 | 20.10 | 0.00 | 0.00% | 11 | 365 | 23.63% |
| GS240920C00445000 | 4/24/2024 5:29 PM | 445 | 15.60 | 17.35 | 18.00 | 0.00 | 0.00% | 7 | 190 | 23.44% |
| GS240920C00450000 | 4/26/2024 5:51 PM | 450 | 15.94 | 15.45 | 16.00 | 3.94 | 32.83% | 1 | 407 | 23.21% |
| GS240920C00455000 | 4/26/2024 5:21 PM | 455 | 14.00 | 13.60 | 14.20 | 4.14 | 41.99% | 5 | 176 | 23.03% |
| GS240920C00460000 | 4/26/2024 7:12 PM | 460 | 12.55 | 11.95 | 12.70 | 2.70 | 27.41% | 8 | 236 | 23.00% |
| GS240920C00465000 | 4/26/2024 2:25 PM | 465 | 9.85 | 10.60 | 11.05 | 2.40 | 32.21% | 5 | 182 | 22.69% |
| GS240920C00470000 | 4/24/2024 1:50 PM | 470 | 7.95 | 9.25 | 9.80 | 0.00 | 0.00% | 10 | 246 | 22.65% |
| GS240920C00480000 | 4/23/2024 2:53 PM | 480 | 6.00 | 6.85 | 7.50 | 0.00 | 0.00% | 1 | 115 | 22.42% |
| GS240920C00490000 | 4/24/2024 1:50 PM | 490 | 4.57 | 5.35 | 5.75 | 0.00 | 0.00% | 10 | 134 | 22.33% |
| GS240920C00500000 | 4/26/2024 2:25 PM | 500 | 3.92 | 4.05 | 4.40 | 0.42 | 12.00% | 1 | 250 | 22.32% |
| GS240920C00520000 | 4/26/2024 7:00 PM | 520 | 2.47 | 2.28 | 2.52 | 0.63 | 34.24% | 20 | 77 | 22.34% |
| GS240920C00540000 | 4/26/2024 1:54 PM | 540 | 1.27 | 1.29 | 1.44 | 0.36 | 39.56% | 1 | 86 | 22.49% |
| GS240920C00560000 | 4/19/2024 2:33 PM | 560 | 0.41 | 0.72 | 0.84 | 0.00 | 0.00% | 16 | 84 | 22.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 4/22/2024 5:50 PM | 150 | 0.05 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 93 | 62.60% |
| GS240920P00155000 | 2/15/2024 2:30 PM | 155 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 13 | 62.99% |
| GS240920P00160000 | 2/15/2024 2:30 PM | 160 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 94 | 61.13% |
| GS240920P00165000 | 3/6/2024 6:36 PM | 165 | 0.14 | 0.04 | 0.44 | 0.00 | 0.00% | 2 | 12 | 61.52% |
| GS240920P00170000 | 3/6/2024 6:32 PM | 170 | 0.20 | 0.06 | 0.46 | 0.00 | 0.00% | 2 | 60 | 60.30% |
| GS240920P00175000 | 3/6/2024 6:30 PM | 175 | 0.21 | 0.06 | 0.48 | 0.00 | 0.00% | 2 | 8 | 58.79% |
| GS240920P00180000 | 4/12/2024 7:09 PM | 180 | 0.20 | 0.03 | 0.34 | 0.00 | 0.00% | 4 | 248 | 54.54% |
| GS240920P00185000 | 3/14/2024 6:42 PM | 185 | 0.33 | 0.10 | 0.44 | 0.00 | 0.00% | 2 | 25 | 55.37% |
| GS240920P00190000 | 4/8/2024 2:21 PM | 190 | 0.26 | 0.05 | 0.35 | 0.00 | 0.00% | 3 | 114 | 51.81% |
| GS240920P00195000 | 4/1/2024 2:30 PM | 195 | 0.19 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 31 | 53.86% |
| GS240920P00200000 | 2/14/2024 7:17 PM | 200 | 0.58 | 0.12 | 0.56 | 0.00 | 0.00% | 10 | 221 | 52.05% |
| GS240920P00205000 | 2/6/2024 2:39 PM | 205 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 68 | 25.00% |
| GS240920P00210000 | 3/14/2024 1:30 PM | 210 | 0.61 | 0.36 | 0.47 | 0.00 | 0.00% | 1 | 1,109 | 50.27% |
| GS240920P00215000 | 12/19/2023 7:02 PM | 215 | 0.97 | 0.85 | 0.97 | 0.00 | 0.00% | 1 | 31 | 54.69% |
| GS240920P00220000 | 4/15/2024 3:30 PM | 220 | 0.38 | 0.08 | 0.39 | 0.00 | 0.00% | 2 | 27 | 46.85% |
| GS240920P00225000 | 3/14/2024 7:28 PM | 225 | 0.63 | 0.51 | 0.64 | 0.00 | 0.00% | 2 | 265 | 48.71% |
| GS240920P00230000 | 2/27/2024 6:32 PM | 230 | 0.73 | 0.39 | 0.46 | 0.00 | 0.00% | 1 | 209 | 45.02% |
| GS240920P00235000 | 4/15/2024 5:47 PM | 235 | 0.54 | 0.11 | 0.46 | 0.00 | 0.00% | 1 | 22 | 43.60% |
| GS240920P00240000 | 2/8/2024 6:14 PM | 240 | 1.25 | 0.86 | 0.96 | 0.00 | 0.00% | 4 | 66 | 47.22% |
| GS240920P00245000 | 1/23/2024 4:21 PM | 245 | 1.45 | 1.09 | 1.20 | 0.00 | 0.00% | 28 | 73 | 47.50% |
| GS240920P00250000 | 4/24/2024 5:22 PM | 250 | 0.45 | 0.15 | 0.56 | 0.00 | 0.00% | 4 | 77 | 40.66% |
| GS240920P00255000 | 12/7/2023 7:00 PM | 255 | 4.70 | 2.18 | 2.39 | 0.00 | 0.00% | 12 | 59 | 50.32% |
| GS240920P00260000 | 4/10/2024 7:58 PM | 260 | 1.00 | 0.36 | 0.50 | 0.00 | 0.00% | 1 | 220 | 37.38% |
| GS240920P00265000 | 4/15/2024 6:54 PM | 265 | 1.08 | 0.27 | 0.56 | 0.00 | 0.00% | 16 | 108 | 36.71% |
| GS240920P00270000 | 4/23/2024 7:45 PM | 270 | 0.60 | 0.47 | 0.62 | 0.00 | 0.00% | 1,200 | 1,132 | 35.99% |
| GS240920P00275000 | 4/25/2024 5:22 PM | 275 | 0.79 | 0.50 | 0.68 | 0.00 | 0.00% | 4 | 253 | 35.23% |
| GS240920P00280000 | 4/26/2024 7:52 PM | 280 | 0.65 | 0.46 | 0.75 | -0.24 | -26.97% | 12 | 252 | 34.52% |
| GS240920P00285000 | 4/1/2024 7:14 PM | 285 | 1.44 | 0.70 | 0.83 | 0.00 | 0.00% | 2 | 101 | 33.83% |
| GS240920P00290000 | 4/23/2024 2:31 PM | 290 | 1.05 | 0.78 | 0.92 | 0.00 | 0.00% | 5 | 110 | 33.15% |
| GS240920P00295000 | 4/12/2024 2:55 PM | 295 | 2.88 | 0.88 | 1.02 | 0.00 | 0.00% | 1 | 129 | 32.48% |
| GS240920P00300000 | 4/26/2024 2:04 PM | 300 | 1.15 | 0.99 | 1.14 | -0.13 | -10.16% | 1 | 532 | 31.87% |
| GS240920P00305000 | 3/20/2024 6:38 PM | 305 | 3.00 | 2.07 | 2.25 | 0.00 | 0.00% | 38 | 271 | 35.19% |
| GS240920P00310000 | 4/23/2024 6:44 PM | 310 | 1.41 | 1.25 | 1.41 | -0.14 | -9.03% | 1 | 338 | 30.60% |
| GS240920P00315000 | 4/25/2024 3:24 PM | 315 | 1.97 | 1.41 | 1.57 | 0.00 | 0.00% | 2 | 108 | 29.99% |
| GS240920P00320000 | 4/26/2024 7:21 PM | 320 | 1.72 | 1.60 | 1.76 | -1.28 | -42.67% | 10 | 414 | 29.42% |
| GS240920P00325000 | 4/26/2024 7:21 PM | 325 | 1.94 | 1.79 | 1.90 | -0.44 | -18.49% | 11 | 124 | 28.61% |
| GS240920P00330000 | 4/26/2024 7:21 PM | 330 | 2.18 | 2.01 | 2.15 | -0.22 | -9.17% | 112 | 347 | 28.11% |
| GS240920P00335000 | 4/26/2024 7:21 PM | 335 | 2.46 | 2.29 | 2.39 | -0.33 | -11.83% | 9 | 514 | 27.50% |
| GS240920P00340000 | 4/25/2024 2:02 PM | 340 | 3.62 | 2.59 | 2.71 | 0.00 | 0.00% | 2 | 508 | 27.02% |
| GS240920P00345000 | 4/22/2024 5:03 PM | 345 | 4.30 | 2.94 | 3.10 | 0.00 | 0.00% | 1 | 196 | 26.62% |
| GS240920P00350000 | 4/25/2024 7:57 PM | 350 | 4.19 | 3.35 | 3.50 | 0.00 | 0.00% | 12 | 676 | 26.14% |
| GS240920P00355000 | 4/23/2024 3:17 PM | 355 | 4.60 | 3.80 | 4.15 | 0.00 | 0.00% | 1 | 83 | 26.06% |
| GS240920P00360000 | 4/26/2024 7:23 PM | 360 | 4.50 | 4.30 | 4.80 | -0.45 | -9.09% | 20 | 251 | 25.81% |
| GS240920P00365000 | 4/23/2024 4:30 PM | 365 | 5.79 | 4.90 | 5.35 | 0.00 | 0.00% | 4 | 187 | 25.27% |
| GS240920P00370000 | 4/25/2024 2:08 PM | 370 | 6.40 | 5.55 | 5.90 | -1.00 | -13.51% | 10 | 1,161 | 24.64% |
| GS240920P00375000 | 4/26/2024 4:00 PM | 375 | 6.90 | 6.30 | 6.60 | -0.58 | -7.75% | 2 | 129 | 24.14% |
| GS240920P00380000 | 4/26/2024 3:43 PM | 380 | 7.95 | 7.15 | 7.75 | -0.40 | -4.79% | 2 | 1,008 | 24.15% |
| GS240920P00385000 | 4/26/2024 3:43 PM | 385 | 8.94 | 8.10 | 8.65 | -0.31 | -3.35% | 4 | 633 | 23.67% |
| GS240920P00390000 | 4/26/2024 7:59 PM | 390 | 9.33 | 9.20 | 9.80 | -1.88 | -16.77% | 12 | 187 | 23.37% |
| GS240920P00395000 | 4/26/2024 7:59 PM | 395 | 10.52 | 10.40 | 11.00 | -5.78 | -35.46% | 10 | 369 | 23.00% |
| GS240920P00400000 | 4/26/2024 7:46 PM | 400 | 11.97 | 11.70 | 12.35 | -2.33 | -16.29% | 4 | 217 | 22.66% |
| GS240920P00405000 | 4/26/2024 4:57 PM | 405 | 13.75 | 13.15 | 13.95 | -2.60 | -15.90% | 10 | 95 | 22.44% |
| GS240920P00410000 | 4/26/2024 4:57 PM | 410 | 15.40 | 14.85 | 15.40 | -1.90 | -10.98% | 12 | 368 | 21.92% |
| GS240920P00415000 | 4/26/2024 5:54 PM | 415 | 16.84 | 16.65 | 17.25 | -2.66 | -13.64% | 9 | 157 | 21.65% |
| GS240920P00420000 | 4/26/2024 2:34 PM | 420 | 19.54 | 18.55 | 19.25 | -3.76 | -16.14% | 14 | 71 | 21.38% |
| GS240920P00425000 | 4/26/2024 3:10 PM | 425 | 22.70 | 20.75 | 21.35 | -2.25 | -9.02% | 17 | 80 | 21.05% |
| GS240920P00430000 | 4/26/2024 5:53 PM | 430 | 23.20 | 23.10 | 23.60 | -4.45 | -16.09% | 14 | 102 | 20.69% |
| GS240920P00435000 | 4/26/2024 2:50 PM | 435 | 27.60 | 25.65 | 26.10 | -0.25 | -0.90% | 1 | 13 | 20.41% |
| GS240920P00440000 | 4/26/2024 5:13 PM | 440 | 28.85 | 28.20 | 28.85 | -2.95 | -9.28% | 2 | 69 | 20.20% |
| GS240920P00445000 | 1/22/2024 6:47 PM | 445 | 63.05 | 60.60 | 63.15 | 0.00 | 0.00% | 3 | 4 | 49.26% |
| GS240920P00450000 | 3/21/2024 2:37 PM | 450 | 46.60 | 50.60 | 52.10 | 0.00 | 0.00% | 2 | 5 | 36.12% |
| GS240920P00455000 | 4/1/2024 7:43 PM | 455 | 48.60 | 37.15 | 39.50 | 0.00 | 0.00% | 1 | 2 | 20.92% |
| GS240920P00460000 | 2/29/2024 3:05 PM | 460 | 66.80 | 47.00 | 49.50 | 0.00 | 0.00% | 3 | 4 | 27.38% |
| GS240920P00470000 | 4/15/2024 2:56 PM | 470 | 69.00 | 45.05 | 50.85 | 0.00 | 0.00% | - | 11 | 21.13% |
| GS240920P00480000 | 4/12/2024 3:09 PM | 480 | 92.00 | 55.85 | 57.50 | 0.00 | 0.00% | 2 | 1 | 19.31% |
| GS240920P00490000 | 4/11/2024 3:48 PM | 490 | 93.10 | 64.45 | 66.15 | 0.00 | 0.00% | - | 2 | 19.35% |
Related Tickers
MS Morgan Stanley
92.83
+0.29%
SCHW The Charles Schwab Corporation
74.99
+0.13%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
RIOT Riot Platforms, Inc.
11.93
-1.49%
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
CLSK CleanSpark, Inc.
19.23
-1.59%
FUTU Futu Holdings Limited
66.38
+5.37%
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
HUT Hut 8 Corp.
8.81
-0.56%
JEF Jefferies Financial Group Inc.
43.56
+0.23%