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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219C00155000 | 10/3/2023 3:09 PM | 155 | 157.00 | 158.40 | 164.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GS251219C00160000 | 4/3/2024 5:31 PM | 160 | 255.71 | 263.45 | 273.00 | 0.00 | 0.00% | 1 | 1 | 52.42% |
| GS251219C00170000 | 1/2/2024 5:41 PM | 170 | 219.92 | 210.05 | 218.95 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GS251219C00175000 | 4/5/2023 7:19 PM | 175 | 153.22 | 154.10 | 162.90 | 0.00 | 0.00% | 23 | 23 | 0.00% |
| GS251219C00180000 | 10/27/2023 2:34 PM | 180 | 121.04 | 157.05 | 166.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS251219C00190000 | 1/12/2024 6:29 PM | 190 | 190.60 | 192.05 | 200.95 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GS251219C00195000 | 3/6/2024 7:21 PM | 195 | 197.50 | 212.00 | 222.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS251219C00200000 | 8/28/2023 1:37 PM | 200 | 134.00 | 130.80 | 137.00 | 0.00 | 0.00% | 4 | 11 | 0.00% |
| GS251219C00210000 | 7/19/2023 4:16 PM | 210 | 143.50 | 125.25 | 129.85 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GS251219C00220000 | 1/2/2024 5:47 PM | 220 | 175.45 | 166.15 | 173.85 | 0.00 | 0.00% | 4 | 2 | 0.00% |
| GS251219C00230000 | 1/2/2024 5:45 PM | 230 | 167.11 | 157.40 | 164.60 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| GS251219C00240000 | 3/25/2024 5:53 PM | 240 | 174.52 | 189.10 | 194.90 | 0.00 | 0.00% | 1 | 3 | 35.93% |
| GS251219C00250000 | 2/1/2024 6:11 PM | 250 | 144.60 | 147.85 | 153.25 | 0.00 | 0.00% | 1 | 74 | 0.00% |
| GS251219C00260000 | 4/4/2024 2:56 PM | 260 | 167.41 | 176.70 | 182.15 | 0.00 | 0.00% | 1 | 5 | 39.75% |
| GS251219C00270000 | 2/27/2024 8:51 PM | 270 | 135.66 | 157.90 | 164.55 | 0.00 | 0.00% | 2 | 7 | 29.53% |
| GS251219C00280000 | 2/28/2024 7:10 PM | 280 | 131.88 | 149.30 | 157.45 | 0.00 | 0.00% | 1 | 2 | 30.84% |
| GS251219C00290000 | 2/29/2024 2:30 PM | 290 | 125.80 | 144.15 | 146.95 | 0.00 | 0.00% | 1 | 6 | 28.42% |
| GS251219C00300000 | 4/15/2024 1:30 PM | 300 | 129.89 | 144.05 | 149.75 | 0.00 | 0.00% | 4 | 209 | 37.04% |
| GS251219C00310000 | 4/25/2024 1:51 PM | 310 | 130.57 | 136.35 | 142.05 | 0.00 | 0.00% | 1 | 80 | 36.43% |
| GS251219C00320000 | 4/16/2024 2:15 PM | 320 | 107.85 | 130.00 | 134.45 | 0.00 | 0.00% | 2 | 41 | 35.79% |
| GS251219C00330000 | 4/15/2024 5:21 PM | 330 | 101.90 | 122.60 | 126.60 | 0.00 | 0.00% | 6 | 212 | 34.90% |
| GS251219C00340000 | 4/15/2024 5:22 PM | 340 | 94.95 | 113.80 | 118.35 | 0.00 | 0.00% | 2 | 13 | 33.70% |
| GS251219C00350000 | 4/15/2024 3:46 PM | 350 | 92.00 | 108.20 | 112.30 | 0.00 | 0.00% | 1 | 33 | 33.73% |
| GS251219C00360000 | 4/18/2024 2:20 PM | 360 | 86.75 | 101.35 | 103.75 | 0.00 | 0.00% | 4 | 330 | 32.24% |
| GS251219C00370000 | 4/16/2024 5:00 PM | 370 | 75.14 | 94.70 | 98.70 | 0.00 | 0.00% | 2 | 188 | 32.58% |
| GS251219C00380000 | 4/25/2024 2:25 PM | 380 | 81.00 | 88.30 | 91.35 | 0.00 | 0.00% | 1 | 58 | 31.59% |
| GS251219C00390000 | 4/17/2024 3:49 PM | 390 | 65.54 | 82.10 | 86.00 | 0.00 | 0.00% | 62 | 102 | 31.52% |
| GS251219C00400000 | 4/26/2024 1:52 PM | 400 | 75.00 | 76.05 | 79.55 | 0.00 | 0.00% | 1 | 92 | 30.80% |
| GS251219C00410000 | 4/26/2024 3:10 PM | 410 | 68.82 | 70.35 | 73.00 | 0.04 | 0.06% | 43 | 80 | 29.95% |
| GS251219C00420000 | 4/24/2024 2:12 PM | 420 | 62.80 | 65.05 | 66.95 | 0.00 | 0.00% | 2 | 91 | 29.24% |
| GS251219C00430000 | 4/23/2024 6:20 PM | 430 | 58.61 | 59.85 | 61.55 | 0.00 | 0.00% | 2 | 117 | 28.74% |
| GS251219C00440000 | 4/15/2024 1:45 PM | 440 | 46.00 | 55.05 | 56.95 | 0.00 | 0.00% | 6 | 146 | 28.50% |
| GS251219C00450000 | 4/24/2024 7:27 PM | 450 | 48.48 | 50.15 | 52.50 | 0.00 | 0.00% | 9 | 62 | 28.23% |
| GS251219C00460000 | 4/12/2024 5:08 PM | 460 | 29.85 | 46.00 | 47.95 | 0.00 | 0.00% | 5 | 46 | 27.81% |
| GS251219C00470000 | 4/19/2024 3:36 PM | 470 | 32.27 | 41.80 | 43.90 | 0.00 | 0.00% | 4 | 29 | 27.51% |
| GS251219C00480000 | 12/21/2023 7:02 PM | 480 | 21.70 | 21.65 | 26.80 | 0.00 | 0.00% | 2 | 34 | 20.99% |
| GS251219C00490000 | 4/23/2024 4:21 PM | 490 | 33.54 | 34.45 | 36.60 | 0.00 | 0.00% | 20 | 48 | 26.97% |
| GS251219C00500000 | 4/10/2024 1:49 PM | 500 | 22.90 | 30.05 | 33.40 | 0.00 | 0.00% | 2 | 29 | 26.76% |
| GS251219C00520000 | 4/23/2024 2:30 PM | 520 | 23.65 | 25.50 | 27.55 | 0.00 | 0.00% | 1 | 33 | 26.31% |
| GS251219C00540000 | 4/23/2024 5:08 PM | 540 | 20.80 | 20.90 | 22.65 | 0.00 | 0.00% | 1 | 24 | 25.95% |
| GS251219C00560000 | 3/21/2024 7:50 PM | 560 | 14.39 | 12.00 | 13.10 | 0.00 | 0.00% | 1 | 197 | 22.41% |
| GS251219C00570000 | 3/20/2024 7:07 PM | 570 | 8.90 | 10.90 | 11.90 | 0.00 | 0.00% | 3 | 115 | 22.50% |
| GS251219C00580000 | 3/21/2024 1:44 PM | 580 | 10.30 | 9.65 | 10.50 | 0.00 | 0.00% | 1 | 1 | 22.37% |
| GS251219C00590000 | 4/10/2024 2:51 PM | 590 | 9.65 | 12.25 | 13.80 | 0.00 | 0.00% | 2 | 2 | 25.37% |
| GS251219C00600000 | 4/12/2024 5:56 PM | 600 | 6.65 | 11.05 | 12.35 | 0.00 | 0.00% | 1 | 3 | 25.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219P00150000 | 4/18/2024 4:31 PM | 150 | 1.94 | 1.10 | 2.10 | 0.00 | 0.00% | 4 | 1,755 | 45.61% |
| GS251219P00155000 | 4/23/2024 4:46 PM | 155 | 1.80 | 1.69 | 2.46 | 0.00 | 0.00% | 2 | 1,647 | 45.63% |
| GS251219P00160000 | 3/5/2024 6:47 PM | 160 | 1.31 | 1.74 | 2.69 | 0.00 | 0.00% | 3 | 23 | 45.10% |
| GS251219P00165000 | 1/9/2024 6:14 PM | 165 | 3.33 | 2.06 | 3.50 | 0.00 | 0.00% | 1 | 27 | 46.23% |
| GS251219P00170000 | 1/3/2024 5:13 PM | 170 | 3.65 | 2.75 | 3.85 | 0.00 | 0.00% | 10 | 30 | 45.85% |
| GS251219P00175000 | 12/11/2023 7:27 PM | 175 | 4.20 | 0.05 | 9.50 | 0.00 | 0.00% | 1 | 51 | 55.76% |
| GS251219P00180000 | 4/26/2024 6:58 PM | 180 | 2.58 | 1.59 | 3.35 | -0.17 | -6.18% | 1 | 33 | 42.03% |
| GS251219P00185000 | 3/20/2024 7:12 PM | 185 | 3.30 | 2.62 | 4.05 | 0.00 | 0.00% | 20 | 130 | 42.56% |
| GS251219P00190000 | 1/2/2024 4:42 PM | 190 | 5.50 | 3.10 | 5.15 | 0.00 | 0.00% | 10 | 2 | 43.73% |
| GS251219P00195000 | 3/15/2024 3:07 PM | 195 | 4.00 | 3.75 | 10.00 | 0.00 | 0.00% | 1 | 3 | 50.67% |
| GS251219P00200000 | 4/17/2024 1:31 PM | 200 | 4.30 | 2.24 | 4.20 | 0.00 | 0.00% | 12 | 354 | 39.39% |
| GS251219P00210000 | 1/3/2024 6:55 PM | 210 | 6.40 | 4.90 | 5.90 | 0.00 | 0.00% | 8 | 44 | 40.37% |
| GS251219P00220000 | 4/1/2024 3:16 PM | 220 | 4.85 | 3.05 | 5.65 | 0.00 | 0.00% | 2 | 30 | 37.71% |
| GS251219P00230000 | 3/25/2024 4:44 PM | 230 | 5.88 | 4.85 | 5.35 | 0.00 | 0.00% | 2 | 5 | 35.10% |
| GS251219P00240000 | 3/15/2024 6:34 PM | 240 | 7.70 | 3.00 | 8.60 | 0.00 | 0.00% | 2 | 191 | 37.66% |
| GS251219P00250000 | 4/23/2024 5:50 PM | 250 | 6.71 | 5.95 | 6.50 | 0.00 | 0.00% | 2 | 249 | 32.80% |
| GS251219P00260000 | 4/26/2024 5:27 PM | 260 | 7.15 | 6.60 | 7.30 | -1.06 | -12.91% | 4 | 42 | 31.89% |
| GS251219P00270000 | 3/18/2024 7:56 PM | 270 | 11.35 | 9.80 | 10.35 | 0.00 | 0.00% | 1 | 185 | 33.37% |
| GS251219P00280000 | 4/26/2024 6:48 PM | 280 | 9.15 | 8.50 | 9.30 | -0.37 | -3.89% | 5 | 117 | 30.29% |
| GS251219P00290000 | 4/17/2024 2:52 PM | 290 | 12.90 | 9.85 | 10.55 | 0.00 | 0.00% | 17 | 190 | 29.60% |
| GS251219P00300000 | 4/24/2024 4:23 PM | 300 | 12.34 | 11.10 | 11.90 | 0.00 | 0.00% | 1 | 126 | 28.90% |
| GS251219P00310000 | 4/22/2024 6:18 PM | 310 | 14.45 | 12.75 | 13.85 | 0.00 | 0.00% | 26 | 169 | 28.59% |
| GS251219P00320000 | 4/24/2024 7:01 PM | 320 | 15.44 | 14.30 | 15.05 | 0.00 | 0.00% | 2 | 120 | 27.57% |
| GS251219P00330000 | 4/22/2024 5:49 PM | 330 | 18.30 | 16.10 | 16.95 | 0.00 | 0.00% | 5 | 126 | 26.98% |
| GS251219P00340000 | 4/26/2024 7:46 PM | 340 | 18.40 | 17.35 | 18.90 | -8.95 | -32.72% | 35 | 20 | 26.31% |
| GS251219P00350000 | 4/25/2024 7:41 PM | 350 | 22.90 | 20.25 | 21.10 | 0.00 | 0.00% | 10 | 262 | 25.70% |
| GS251219P00360000 | 4/24/2024 4:22 PM | 360 | 24.40 | 21.60 | 23.55 | 0.00 | 0.00% | 7 | 93 | 25.12% |
| GS251219P00370000 | 1/30/2024 3:07 PM | 370 | 38.65 | 34.15 | 36.70 | 0.00 | 0.00% | 2 | 133 | 30.25% |
| GS251219P00380000 | 4/24/2024 5:56 PM | 380 | 29.60 | 27.90 | 29.45 | 0.00 | 0.00% | 2 | 16 | 24.16% |
| GS251219P00390000 | 4/24/2024 2:56 PM | 390 | 33.10 | 30.85 | 32.70 | 0.00 | 0.00% | 1 | 54 | 23.64% |
| GS251219P00400000 | 4/3/2024 1:38 PM | 400 | 40.20 | 34.30 | 37.25 | 0.00 | 0.00% | 2 | 4 | 23.64% |
| GS251219P00410000 | 4/24/2024 5:59 PM | 410 | 40.25 | 37.10 | 41.20 | 0.00 | 0.00% | 38 | 216 | 23.19% |
| GS251219P00420000 | 3/27/2024 7:39 PM | 420 | 48.03 | 41.25 | 45.60 | 0.00 | 0.00% | 44 | 46 | 22.82% |
| GS251219P00430000 | 4/24/2024 5:55 PM | 430 | 48.84 | 45.95 | 49.85 | 0.00 | 0.00% | 26 | 31 | 22.25% |
| GS251219P00440000 | 4/12/2024 5:07 PM | 440 | 71.90 | 50.35 | 54.55 | 0.00 | 0.00% | 2 | 48 | 21.74% |
| GS251219P00450000 | 4/15/2024 1:32 PM | 450 | 66.30 | 55.25 | 59.05 | 0.00 | 0.00% | 3 | 4 | 21.01% |
| GS251219P00460000 | 5/23/2023 6:22 PM | 460 | 137.60 | 136.00 | 143.60 | 0.00 | 0.00% | - | 0 | 55.28% |
| GS251219P00490000 | 4/14/2023 6:18 PM | 490 | 154.71 | 167.30 | 175.90 | 0.00 | 0.00% | - | 1 | 60.42% |
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%