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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00160000 | 11/29/2023 5:44 PM | 160 | 183.00 | 224.40 | 229.85 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| GS250620C00165000 | 7/17/2023 2:02 PM | 165 | 164.30 | 163.90 | 170.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GS250620C00180000 | 2/28/2024 2:32 PM | 180 | 210.00 | 236.15 | 243.80 | 0.00 | 0.00% | - | 9 | 0.00% |
| GS250620C00200000 | 1/31/2024 7:29 PM | 200 | 191.75 | 189.45 | 195.95 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GS250620C00210000 | 1/24/2024 4:46 PM | 210 | 178.00 | 181.35 | 186.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| GS250620C00220000 | 1/23/2024 4:01 PM | 220 | 164.70 | 172.25 | 177.25 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| GS250620C00230000 | 3/25/2024 5:53 PM | 230 | 181.47 | 196.10 | 199.95 | 0.00 | 0.00% | 1 | 1 | 34.94% |
| GS250620C00240000 | 12/14/2023 5:19 PM | 240 | 154.45 | 141.50 | 147.55 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| GS250620C00250000 | 2/21/2024 6:48 PM | 250 | 146.09 | 161.70 | 168.35 | 0.00 | 0.00% | 20 | 30 | 0.00% |
| GS250620C00260000 | 3/1/2024 5:20 PM | 260 | 138.94 | 164.15 | 169.65 | 0.00 | 0.00% | 2 | 26 | 28.13% |
| GS250620C00270000 | 10/27/2023 5:49 PM | 270 | 54.20 | 85.65 | 90.60 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GS250620C00280000 | 4/18/2024 7:18 PM | 280 | 136.20 | 153.70 | 161.35 | 0.00 | 0.00% | 2 | 67 | 41.43% |
| GS250620C00290000 | 4/15/2024 5:20 PM | 290 | 125.40 | 146.60 | 151.30 | 0.00 | 0.00% | 2 | 12 | 38.88% |
| GS250620C00300000 | 4/24/2024 4:04 PM | 300 | 135.53 | 138.40 | 142.70 | 0.00 | 0.00% | 2 | 23 | 37.84% |
| GS250620C00310000 | 4/22/2024 1:37 PM | 310 | 113.35 | 129.65 | 134.15 | 0.00 | 0.00% | 2 | 21 | 36.76% |
| GS250620C00320000 | 4/25/2024 1:33 PM | 320 | 119.80 | 123.00 | 126.40 | 0.00 | 0.00% | 2 | 15 | 36.28% |
| GS250620C00330000 | 4/25/2024 1:34 PM | 330 | 111.45 | 115.00 | 117.75 | 0.00 | 0.00% | 2 | 30 | 34.93% |
| GS250620C00340000 | 4/25/2024 1:34 PM | 340 | 103.15 | 107.15 | 110.10 | 0.00 | 0.00% | 2 | 81 | 34.28% |
| GS250620C00350000 | 4/22/2024 1:38 PM | 350 | 83.40 | 99.45 | 102.95 | 0.00 | 0.00% | 10 | 120 | 33.85% |
| GS250620C00360000 | 4/22/2024 1:38 PM | 360 | 76.55 | 92.10 | 95.55 | 0.00 | 0.00% | 2 | 93 | 33.11% |
| GS250620C00370000 | 4/26/2024 7:03 PM | 370 | 87.25 | 85.55 | 88.05 | 4.70 | 5.69% | 1 | 57 | 32.17% |
| GS250620C00380000 | 4/26/2024 7:03 PM | 380 | 80.30 | 78.35 | 81.40 | 5.10 | 6.78% | 1 | 108 | 31.65% |
| GS250620C00390000 | 4/22/2024 2:08 PM | 390 | 60.20 | 71.30 | 74.55 | 0.00 | 0.00% | 3 | 74 | 30.87% |
| GS250620C00400000 | 4/24/2024 6:21 PM | 400 | 63.20 | 64.05 | 67.55 | 0.00 | 0.00% | 2 | 41 | 29.88% |
| GS250620C00410000 | 4/24/2024 6:21 PM | 410 | 57.30 | 59.15 | 61.45 | 0.00 | 0.00% | 2 | 157 | 29.27% |
| GS250620C00420000 | 4/24/2024 6:59 PM | 420 | 51.93 | 53.30 | 55.90 | 0.00 | 0.00% | 1 | 197 | 28.82% |
| GS250620C00430000 | 4/24/2024 7:27 PM | 430 | 47.30 | 48.75 | 50.45 | 0.43 | 0.92% | 1 | 75 | 28.28% |
| GS250620C00440000 | 4/8/2024 2:15 PM | 440 | 35.65 | 44.05 | 45.45 | 0.00 | 0.00% | 1 | 80 | 27.83% |
| GS250620C00450000 | 4/26/2024 1:32 PM | 450 | 35.75 | 39.10 | 41.05 | 7.40 | 26.10% | 2 | 60 | 27.55% |
| GS250620C00460000 | 4/11/2024 5:59 PM | 460 | 24.27 | 34.50 | 36.65 | 0.00 | 0.00% | 20 | 74 | 27.11% |
| GS250620C00470000 | 3/27/2024 1:55 PM | 470 | 25.95 | 30.35 | 31.35 | 0.00 | 0.00% | 1 | 135 | 26.01% |
| GS250620C00480000 | 4/24/2024 4:04 PM | 480 | 26.00 | 27.30 | 28.85 | 0.00 | 0.00% | 2 | 103 | 26.31% |
| GS250620C00490000 | 4/23/2024 3:27 PM | 490 | 22.85 | 23.65 | 25.65 | 0.00 | 0.00% | 50 | 136 | 26.07% |
| GS250620C00500000 | 4/26/2024 1:47 PM | 500 | 21.07 | 21.80 | 22.65 | 2.27 | 12.07% | 1 | 92 | 25.79% |
| GS250620C00520000 | 4/23/2024 2:30 PM | 520 | 14.90 | 15.45 | 17.50 | 0.00 | 0.00% | 2 | 81 | 25.29% |
| GS250620C00540000 | 4/15/2024 2:05 PM | 540 | 9.55 | 13.00 | 13.60 | 0.00 | 0.00% | 1 | 108 | 25.04% |
| GS250620C00560000 | 4/25/2024 7:25 PM | 560 | 8.25 | 9.70 | 10.50 | 0.00 | 0.00% | 1 | 110 | 24.83% |
| GS250620C00570000 | 4/4/2024 4:02 PM | 570 | 7.35 | 8.50 | 9.20 | 0.00 | 0.00% | 1 | 342 | 24.73% |
| GS250620C00590000 | 4/11/2024 2:48 PM | 590 | 4.15 | 6.40 | 7.00 | 0.00 | 0.00% | 1 | 7 | 24.53% |
| GS250620C00600000 | 4/1/2024 7:54 PM | 600 | 4.90 | 5.55 | 6.00 | 0.00 | 0.00% | 24 | 23 | 24.35% |
| GS250620C00620000 | 4/22/2024 1:51 PM | 620 | 2.80 | 4.10 | 4.60 | 0.00 | 0.00% | 10 | 5 | 24.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 4/17/2024 3:15 PM | 150 | 0.86 | 0.30 | 1.45 | 0.00 | 0.00% | 2 | 1,199 | 51.17% |
| GS250620P00155000 | 3/15/2024 6:40 PM | 155 | 1.17 | 0.87 | 1.67 | 0.00 | 0.00% | 2 | 195 | 50.90% |
| GS250620P00160000 | 1/30/2024 3:23 PM | 160 | 1.50 | 0.76 | 1.59 | 0.00 | 0.00% | 2 | 41 | 49.01% |
| GS250620P00165000 | 4/16/2024 3:11 PM | 165 | 1.35 | 0.08 | 1.73 | 0.00 | 0.00% | 1 | 37 | 48.32% |
| GS250620P00170000 | 10/23/2023 2:57 PM | 170 | 5.00 | 1.68 | 9.60 | 0.00 | 0.00% | 2 | 4 | 59.92% |
| GS250620P00175000 | 2/12/2024 8:03 PM | 175 | 1.65 | 1.15 | 1.93 | 0.00 | 0.00% | 2 | 3 | 46.49% |
| GS250620P00180000 | 2/27/2024 6:17 PM | 180 | 1.65 | 1.20 | 2.21 | 0.00 | 0.00% | 1 | 32 | 46.31% |
| GS250620P00185000 | 11/20/2023 2:44 PM | 185 | 3.50 | 1.19 | 9.15 | 0.00 | 0.00% | 1 | 4 | 53.92% |
| GS250620P00190000 | 12/7/2023 7:48 PM | 190 | 3.80 | 1.54 | 10.00 | 0.00 | 0.00% | 1 | 4 | 53.83% |
| GS250620P00195000 | 2/16/2024 3:10 PM | 195 | 2.30 | 1.95 | 2.71 | 0.00 | 0.00% | 1 | 11 | 44.20% |
| GS250620P00200000 | 2/21/2024 7:09 PM | 200 | 2.62 | 1.64 | 2.67 | 0.00 | 0.00% | 2 | 78 | 42.81% |
| GS250620P00210000 | 4/17/2024 2:59 PM | 210 | 2.55 | 1.66 | 2.65 | 0.00 | 0.00% | 1 | 27 | 40.32% |
| GS250620P00220000 | 4/19/2024 3:39 PM | 220 | 2.95 | 1.69 | 3.05 | 0.00 | 0.00% | 1 | 34 | 39.15% |
| GS250620P00230000 | 3/19/2024 3:21 PM | 230 | 3.95 | 3.00 | 4.10 | 0.00 | 0.00% | 2 | 34 | 39.41% |
| GS250620P00240000 | 3/6/2024 5:14 PM | 240 | 4.80 | 4.00 | 4.60 | 0.00 | 0.00% | 10 | 32 | 38.16% |
| GS250620P00250000 | 4/18/2024 5:01 PM | 250 | 4.75 | 2.94 | 4.50 | 0.00 | 0.00% | 5 | 153 | 35.71% |
| GS250620P00260000 | 3/8/2024 2:57 PM | 260 | 6.50 | 5.30 | 6.00 | 0.00 | 0.00% | 1 | 312 | 36.15% |
| GS250620P00270000 | 4/5/2024 6:31 PM | 270 | 6.65 | 4.65 | 5.25 | 0.00 | 0.00% | 2 | 109 | 32.75% |
| GS250620P00280000 | 4/23/2024 5:48 PM | 280 | 6.05 | 5.50 | 6.05 | 0.00 | 0.00% | 1 | 459 | 31.88% |
| GS250620P00290000 | 4/26/2024 7:37 PM | 290 | 6.50 | 6.30 | 6.95 | -0.75 | -10.34% | 1 | 173 | 31.04% |
| GS250620P00300000 | 4/9/2024 4:13 PM | 300 | 9.85 | 7.40 | 8.00 | 0.00 | 0.00% | 1 | 206 | 30.25% |
| GS250620P00310000 | 4/24/2024 7:01 PM | 310 | 9.30 | 8.50 | 9.20 | 0.00 | 0.00% | 3 | 561 | 29.51% |
| GS250620P00320000 | 4/23/2024 6:01 PM | 320 | 10.54 | 9.80 | 10.65 | 0.00 | 0.00% | 10 | 86 | 28.87% |
| GS250620P00330000 | 4/22/2024 2:14 PM | 330 | 14.00 | 11.25 | 12.70 | 0.00 | 0.00% | 5 | 124 | 28.63% |
| GS250620P00340000 | 4/26/2024 7:43 PM | 340 | 13.22 | 12.90 | 13.80 | -0.93 | -6.57% | 55 | 552 | 27.38% |
| GS250620P00350000 | 4/26/2024 7:13 PM | 350 | 15.02 | 14.70 | 15.40 | -1.13 | -7.00% | 30 | 1,379 | 26.45% |
| GS250620P00360000 | 4/24/2024 2:54 PM | 360 | 18.25 | 16.80 | 18.35 | 0.00 | 0.00% | 3 | 104 | 26.39% |
| GS250620P00370000 | 4/23/2024 7:48 PM | 370 | 20.58 | 19.10 | 20.75 | 0.00 | 0.00% | 1 | 59 | 25.73% |
| GS250620P00380000 | 4/25/2024 6:17 PM | 380 | 24.50 | 21.20 | 22.70 | 0.00 | 0.00% | 5 | 297 | 24.62% |
| GS250620P00390000 | 4/26/2024 4:44 PM | 390 | 25.02 | 24.70 | 26.40 | -2.43 | -8.85% | 20 | 306 | 24.46% |
| GS250620P00400000 | 4/25/2024 7:56 PM | 400 | 30.95 | 26.90 | 29.75 | 0.00 | 0.00% | 3 | 162 | 23.89% |
| GS250620P00410000 | 4/25/2024 4:03 PM | 410 | 35.75 | 30.50 | 33.40 | 0.00 | 0.00% | 200 | 217 | 23.31% |
| GS250620P00420000 | 3/21/2024 3:59 PM | 420 | 41.95 | 44.65 | 47.10 | 0.00 | 0.00% | 10 | 6 | 28.16% |
| GS250620P00430000 | 1/5/2024 4:22 PM | 430 | 62.30 | 59.75 | 62.35 | 0.00 | 0.00% | 2 | 1 | 33.55% |
| GS250620P00440000 | 1/9/2024 4:02 PM | 440 | 71.60 | 66.80 | 69.30 | 0.00 | 0.00% | 2 | 37 | 34.13% |
| GS250620P00450000 | 4/23/2024 4:18 PM | 450 | 52.91 | 48.65 | 51.85 | 0.00 | 0.00% | 1 | 49 | 21.20% |
| GS250620P00460000 | 3/13/2024 3:08 PM | 460 | 75.75 | 80.30 | 82.30 | 0.00 | 0.00% | 7 | 27 | 34.39% |
| GS250620P00470000 | 1/10/2024 7:24 PM | 470 | 93.60 | 88.90 | 91.95 | 0.00 | 0.00% | 2 | 4 | 36.06% |
| GS250620P00480000 | 4/24/2024 3:10 PM | 480 | 71.80 | 65.00 | 71.65 | 0.00 | 0.00% | 1 | 45 | 20.76% |
| GS250620P00490000 | 1/4/2024 3:57 PM | 490 | 107.65 | 103.90 | 107.70 | 0.00 | 0.00% | - | 1 | 37.16% |
| GS250620P00500000 | 4/24/2024 3:10 PM | 500 | 86.50 | 79.00 | 83.85 | 0.00 | 0.00% | 2 | 3 | 18.69% |
| GS250620P00520000 | 4/24/2024 3:26 PM | 520 | 103.15 | 94.60 | 99.20 | 0.00 | 0.00% | 4 | 4 | 17.56% |
Related Tickers
MS Morgan Stanley
92.83
+0.29%
SCHW The Charles Schwab Corporation
74.99
+0.13%
RIOT Riot Platforms, Inc.
11.93
-1.49%
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
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%