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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2/29/2024 8:14 PM | 150 | 238.32 | 265.05 | 273.95 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GS250117C00155000 | 3/1/2024 6:23 PM | 155 | 234.60 | 260.20 | 268.95 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GS250117C00160000 | 2/27/2024 8:15 PM | 160 | 229.97 | 255.25 | 264.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GS250117C00165000 | 11/3/2023 7:44 PM | 165 | 164.13 | 183.60 | 188.40 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| GS250117C00175000 | 3/15/2024 6:37 PM | 175 | 214.95 | 211.00 | 220.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GS250117C00180000 | 6/1/2023 1:34 PM | 180 | 149.95 | 145.50 | 151.00 | 0.00 | 0.00% | 10 | 6 | 0.00% |
| GS250117C00185000 | 3/22/2023 6:05 PM | 185 | 145.02 | 160.35 | 163.80 | 0.00 | 0.00% | 23 | 23 | 0.00% |
| GS250117C00190000 | 8/1/2023 4:02 PM | 190 | 168.40 | 142.95 | 147.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GS250117C00195000 | 4/15/2024 7:54 PM | 195 | 207.87 | 229.95 | 237.70 | 0.00 | 0.00% | 1 | 23 | 63.90% |
| GS250117C00200000 | 4/17/2024 5:57 PM | 200 | 206.90 | 226.60 | 231.45 | 0.00 | 0.00% | 2 | 47 | 58.22% |
| GS250117C00210000 | 12/14/2023 7:30 PM | 210 | 178.72 | 166.15 | 174.90 | 0.00 | 0.00% | 12 | 11 | 0.00% |
| GS250117C00220000 | 2/20/2024 8:44 PM | 220 | 166.82 | 193.00 | 201.00 | 0.00 | 0.00% | 1 | 37 | 0.00% |
| GS250117C00230000 | 2/27/2024 3:09 PM | 230 | 163.35 | 188.00 | 196.60 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| GS250117C00240000 | 12/8/2023 2:30 PM | 240 | 114.16 | 152.10 | 153.90 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| GS250117C00250000 | 4/17/2024 6:31 PM | 250 | 160.22 | 179.05 | 184.90 | 0.00 | 0.00% | 66 | 93 | 51.03% |
| GS250117C00260000 | 12/19/2023 5:32 PM | 260 | 132.00 | 120.50 | 129.70 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| GS250117C00270000 | 1/24/2024 5:56 PM | 270 | 121.24 | 127.05 | 130.15 | 0.00 | 0.00% | 100 | 38 | 0.00% |
| GS250117C00280000 | 4/17/2024 5:48 PM | 280 | 131.50 | 151.15 | 156.10 | 0.00 | 0.00% | 1 | 71 | 44.34% |
| GS250117C00290000 | 1/16/2024 3:01 PM | 290 | 102.00 | 104.00 | 105.55 | 0.00 | 0.00% | 1 | 159 | 0.00% |
| GS250117C00300000 | 4/26/2024 4:22 PM | 300 | 135.00 | 133.20 | 137.90 | 4.57 | 3.50% | 1 | 572 | 41.37% |
| GS250117C00310000 | 4/23/2024 2:44 PM | 310 | 120.00 | 123.90 | 128.95 | 0.00 | 0.00% | 1 | 459 | 39.95% |
| GS250117C00320000 | 4/15/2024 1:30 PM | 320 | 98.40 | 115.05 | 120.10 | 0.00 | 0.00% | 1 | 1,030 | 38.56% |
| GS250117C00330000 | 4/22/2024 7:49 PM | 330 | 99.70 | 106.50 | 110.05 | 0.00 | 0.00% | 5 | 544 | 35.72% |
| GS250117C00340000 | 4/18/2024 2:38 PM | 340 | 82.48 | 99.40 | 103.05 | 0.00 | 0.00% | 1 | 393 | 36.15% |
| GS250117C00350000 | 4/25/2024 7:20 PM | 350 | 86.64 | 91.60 | 93.25 | 0.00 | 0.00% | 3 | 1,154 | 33.51% |
| GS250117C00360000 | 4/26/2024 1:30 PM | 360 | 78.34 | 83.25 | 85.30 | -3.21 | -3.94% | 10 | 267 | 32.59% |
| GS250117C00370000 | 4/26/2024 1:30 PM | 370 | 70.76 | 75.60 | 77.40 | 0.31 | 0.44% | 10 | 561 | 31.53% |
| GS250117C00380000 | 4/25/2024 7:54 PM | 380 | 63.25 | 68.70 | 70.10 | 0.00 | 0.00% | 1 | 1,000 | 30.79% |
| GS250117C00390000 | 4/25/2024 1:30 PM | 390 | 57.05 | 61.15 | 62.95 | 0.00 | 0.00% | 1 | 1,290 | 29.94% |
| GS250117C00400000 | 4/24/2024 1:51 PM | 400 | 51.31 | 55.05 | 56.20 | 0.00 | 0.00% | 2 | 985 | 29.18% |
| GS250117C00410000 | 4/26/2024 6:45 PM | 410 | 50.00 | 48.20 | 49.80 | 3.52 | 7.57% | 2 | 472 | 28.45% |
| GS250117C00420000 | 4/26/2024 5:36 PM | 420 | 43.68 | 42.55 | 43.95 | 6.90 | 18.76% | 5 | 812 | 27.86% |
| GS250117C00430000 | 4/26/2024 7:39 PM | 430 | 38.00 | 37.00 | 38.55 | 6.72 | 21.48% | 9 | 646 | 27.33% |
| GS250117C00440000 | 4/23/2024 5:51 PM | 440 | 31.68 | 32.75 | 33.60 | 0.00 | 0.00% | 2 | 739 | 26.84% |
| GS250117C00450000 | 4/26/2024 7:00 PM | 450 | 29.00 | 28.00 | 29.05 | 4.70 | 19.34% | 2 | 1,003 | 26.37% |
| GS250117C00460000 | 4/24/2024 2:54 PM | 460 | 22.30 | 24.00 | 25.05 | 0.00 | 0.00% | 2 | 824 | 26.01% |
| GS250117C00470000 | 4/26/2024 2:50 PM | 470 | 19.55 | 20.65 | 21.45 | 1.35 | 7.42% | 8 | 312 | 25.66% |
| GS250117C00480000 | 4/26/2024 7:26 PM | 480 | 18.15 | 17.40 | 18.30 | 3.55 | 24.32% | 106 | 505 | 25.38% |
| GS250117C00490000 | 4/25/2024 6:36 PM | 490 | 12.25 | 15.05 | 15.55 | 0.00 | 0.00% | 14 | 362 | 25.14% |
| GS250117C00500000 | 4/26/2024 6:26 PM | 500 | 12.85 | 12.35 | 13.15 | 2.10 | 19.53% | 35 | 1,708 | 24.93% |
| GS250117C00510000 | 4/26/2024 4:42 PM | 510 | 10.80 | 10.25 | 11.10 | 0.70 | 6.93% | 4 | 126 | 24.77% |
| GS250117C00520000 | 4/26/2024 6:25 PM | 520 | 9.25 | 8.40 | 9.35 | 1.20 | 14.91% | 11 | 289 | 24.65% |
| GS250117C00530000 | 4/23/2024 3:08 PM | 530 | 6.60 | 6.95 | 7.80 | 0.00 | 0.00% | 1 | 9 | 24.49% |
| GS250117C00540000 | 4/23/2024 5:48 PM | 540 | 5.95 | 6.20 | 6.60 | 0.00 | 0.00% | 1 | 91 | 24.48% |
| GS250117C00550000 | 4/22/2024 5:24 PM | 550 | 3.89 | 5.20 | 5.55 | 0.00 | 0.00% | 1 | 81 | 24.45% |
| GS250117C00560000 | 4/24/2024 1:49 PM | 560 | 3.70 | 4.30 | 4.60 | 0.00 | 0.00% | 1 | 255 | 24.34% |
| GS250117C00570000 | 4/12/2024 2:55 PM | 570 | 1.91 | 3.60 | 3.90 | 0.00 | 0.00% | 5 | 10 | 24.41% |
| GS250117C00580000 | 4/22/2024 1:42 PM | 580 | 1.72 | 2.60 | 3.25 | 0.00 | 0.00% | 1 | 588 | 24.38% |
| GS250117C00590000 | 4/19/2024 2:49 PM | 590 | 1.56 | 2.20 | 2.71 | 0.00 | 0.00% | 1 | 14 | 24.37% |
| GS250117C00600000 | 4/26/2024 2:17 PM | 600 | 2.02 | 1.81 | 2.30 | 0.27 | 15.43% | 5 | 47 | 24.46% |
| GS250117C00620000 | 4/16/2024 1:55 PM | 620 | 0.93 | 1.43 | 1.65 | 0.00 | 0.00% | 5 | 9 | 24.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 4/25/2024 3:14 PM | 150 | 0.31 | 0.07 | 0.55 | 0.00 | 0.00% | 2 | 2,035 | 51.54% |
| GS250117P00155000 | 2/27/2024 7:14 PM | 155 | 0.44 | 0.16 | 0.76 | 0.00 | 0.00% | 2 | 122 | 52.61% |
| GS250117P00160000 | 2/21/2024 6:03 PM | 160 | 0.68 | 0.20 | 0.68 | 0.00 | 0.00% | 10 | 293 | 50.76% |
| GS250117P00165000 | 4/25/2024 6:22 PM | 165 | 0.39 | 0.01 | 0.61 | 0.00 | 0.00% | 2 | 222 | 51.51% |
| GS250117P00170000 | 4/25/2024 6:53 PM | 170 | 0.69 | 0.18 | 0.64 | 0.00 | 0.00% | 4 | 105 | 50.37% |
| GS250117P00175000 | 4/24/2024 1:45 PM | 175 | 0.44 | 0.07 | 0.68 | 0.00 | 0.00% | 1 | 42 | 49.32% |
| GS250117P00180000 | 4/23/2024 3:16 PM | 180 | 0.50 | 0.10 | 0.72 | 0.00 | 0.00% | 2 | 250 | 48.29% |
| GS250117P00185000 | 4/17/2024 3:54 PM | 185 | 0.70 | 0.14 | 0.77 | 0.00 | 0.00% | 1 | 30 | 47.35% |
| GS250117P00190000 | 4/15/2024 6:56 PM | 190 | 0.80 | 0.44 | 0.83 | 0.00 | 0.00% | 1 | 189 | 46.48% |
| GS250117P00195000 | 4/16/2024 1:45 PM | 195 | 1.02 | 0.29 | 0.89 | 0.00 | 0.00% | 1 | 293 | 45.62% |
| GS250117P00200000 | 4/23/2024 7:57 PM | 200 | 0.70 | 0.55 | 0.73 | 0.00 | 0.00% | 21 | 641 | 42.96% |
| GS250117P00210000 | 4/15/2024 7:32 PM | 210 | 1.25 | 0.65 | 0.88 | 0.00 | 0.00% | 10 | 102 | 41.63% |
| GS250117P00220000 | 4/12/2024 4:30 PM | 220 | 1.90 | 0.88 | 1.06 | 0.00 | 0.00% | 23 | 425 | 40.37% |
| GS250117P00230000 | 4/15/2024 4:16 PM | 230 | 1.74 | 1.05 | 1.32 | 0.00 | 0.00% | 2 | 345 | 39.40% |
| GS250117P00240000 | 4/15/2024 7:27 PM | 240 | 2.17 | 1.32 | 1.50 | 0.00 | 0.00% | 7 | 489 | 37.88% |
| GS250117P00250000 | 4/23/2024 1:31 PM | 250 | 1.85 | 1.55 | 1.79 | 0.00 | 0.00% | 1 | 804 | 36.74% |
| GS250117P00260000 | 4/26/2024 2:04 PM | 260 | 2.10 | 1.84 | 2.13 | -0.68 | -24.46% | 1 | 836 | 35.64% |
| GS250117P00270000 | 4/24/2024 4:17 PM | 270 | 2.64 | 2.23 | 2.75 | 0.00 | 0.00% | 1 | 1,849 | 35.21% |
| GS250117P00280000 | 4/22/2024 2:54 PM | 280 | 3.50 | 2.70 | 3.05 | 0.00 | 0.00% | 1 | 685 | 33.67% |
| GS250117P00290000 | 4/26/2024 7:58 PM | 290 | 3.38 | 3.15 | 3.65 | -0.58 | -14.65% | 11 | 866 | 32.76% |
| GS250117P00300000 | 4/26/2024 7:01 PM | 300 | 4.00 | 3.85 | 4.30 | -0.35 | -8.05% | 3 | 3,291 | 31.77% |
| GS250117P00310000 | 4/25/2024 1:57 PM | 310 | 5.44 | 4.45 | 5.15 | 0.00 | 0.00% | 20 | 1,588 | 30.96% |
| GS250117P00320000 | 4/26/2024 6:13 PM | 320 | 5.65 | 5.40 | 5.75 | -1.15 | -16.91% | 202 | 1,322 | 29.57% |
| GS250117P00330000 | 4/24/2024 6:15 PM | 330 | 7.10 | 6.40 | 6.85 | 0.00 | 0.00% | 2 | 1,502 | 28.78% |
| GS250117P00340000 | 4/26/2024 1:53 PM | 340 | 8.10 | 7.50 | 8.30 | -0.50 | -5.81% | 20 | 1,739 | 28.22% |
| GS250117P00350000 | 4/26/2024 7:13 PM | 350 | 9.22 | 8.80 | 9.50 | -0.88 | -8.71% | 30 | 2,047 | 27.12% |
| GS250117P00360000 | 4/26/2024 4:19 PM | 360 | 11.18 | 10.70 | 11.30 | -1.24 | -9.98% | 2 | 1,332 | 26.46% |
| GS250117P00370000 | 4/26/2024 4:19 PM | 370 | 13.15 | 12.60 | 13.25 | -1.58 | -10.73% | 4 | 465 | 25.70% |
| GS250117P00380000 | 4/26/2024 4:19 PM | 380 | 15.48 | 14.90 | 15.80 | -0.38 | -2.40% | 38 | 1,321 | 25.21% |
| GS250117P00390000 | 4/26/2024 6:12 PM | 390 | 18.00 | 17.55 | 18.40 | -2.24 | -11.07% | 3 | 1,303 | 24.49% |
| GS250117P00400000 | 4/26/2024 6:12 PM | 400 | 21.00 | 20.60 | 21.50 | -1.81 | -7.94% | 10 | 646 | 23.87% |
| GS250117P00410000 | 4/26/2024 3:02 PM | 410 | 25.28 | 24.00 | 24.90 | -0.77 | -2.96% | 1 | 482 | 23.19% |
| GS250117P00420000 | 4/26/2024 3:02 PM | 420 | 29.32 | 27.60 | 28.80 | -3.58 | -10.88% | 1 | 101 | 22.57% |
| GS250117P00430000 | 4/25/2024 3:38 PM | 430 | 37.30 | 32.25 | 33.20 | 0.00 | 0.00% | 5 | 70 | 21.98% |
| GS250117P00440000 | 4/26/2024 4:22 PM | 440 | 37.70 | 36.95 | 38.10 | -2.75 | -6.80% | 2 | 202 | 21.40% |
| GS250117P00450000 | 4/26/2024 7:28 PM | 450 | 42.45 | 42.60 | 43.50 | -6.55 | -13.37% | 101 | 328 | 20.83% |
| GS250117P00460000 | 4/23/2024 6:55 PM | 460 | 51.12 | 48.25 | 49.70 | 0.00 | 0.00% | 3 | 12 | 20.47% |
| GS250117P00470000 | 4/26/2024 4:45 PM | 470 | 55.10 | 54.85 | 56.65 | -6.75 | -10.91% | 110 | 3 | 20.32% |
| GS250117P00480000 | 4/9/2024 2:57 PM | 480 | 78.03 | 61.60 | 63.40 | 0.00 | 0.00% | 1 | 3 | 19.66% |
| GS250117P00490000 | 4/24/2024 2:56 PM | 490 | 73.05 | 68.90 | 71.15 | 0.00 | 0.00% | 1 | 1 | 19.45% |
| GS250117P00500000 | 4/24/2024 2:56 PM | 500 | 81.20 | 75.35 | 78.85 | 0.00 | 0.00% | 1 | 1 | 18.82% |
| GS250117P00510000 | 1/30/2024 7:55 PM | 510 | 123.55 | 117.00 | 126.00 | 0.00 | 0.00% | 2 | 0 | 49.42% |
| GS250117P00520000 | 1/4/2024 3:23 PM | 520 | 134.50 | 129.25 | 137.65 | 0.00 | 0.00% | 4 | 0 | 52.41% |
| GS250117P00560000 | 4/17/2023 5:59 PM | 560 | 221.27 | 227.60 | 235.70 | 0.00 | 0.00% | 2 | 0 | 96.54% |
| GS250117P00580000 | 7/19/2023 7:25 PM | 580 | 237.02 | 252.65 | 260.70 | 0.00 | 0.00% | - | 0 | 103.09% |
| GS250117P00590000 | 3/1/2024 5:22 PM | 590 | 202.35 | 168.90 | 175.95 | 0.00 | 0.00% | 5 | 0 | 37.98% |
| GS250117P00620000 | 4/15/2024 1:38 PM | 620 | 209.00 | 190.90 | 193.70 | 0.00 | 0.00% | 15 | 0 | 23.63% |
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%