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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116C00150000 | 1/16/2024 2:58 PM | 150 | 229.67 | 230.80 | 237.05 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| GS260116C00160000 | 4/11/2024 5:00 PM | 160 | 238.65 | 263.00 | 273.00 | 0.00 | 0.00% | 1 | 0 | 51.24% |
| GS260116C00170000 | 3/4/2024 8:38 PM | 170 | 224.82 | 241.00 | 251.00 | 0.00 | 0.00% | 23 | 2 | 0.00% |
| GS260116C00175000 | 3/21/2024 2:11 PM | 175 | 237.72 | 226.00 | 236.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GS260116C00180000 | 3/22/2024 7:46 PM | 180 | 228.58 | 221.00 | 231.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| GS260116C00185000 | 2/23/2024 6:16 PM | 185 | 213.80 | 220.00 | 230.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| GS260116C00195000 | 1/25/2024 3:22 PM | 195 | 191.07 | 194.00 | 204.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| GS260116C00200000 | 3/11/2024 3:32 PM | 200 | 190.58 | 201.00 | 209.55 | 0.00 | 0.00% | 10 | 16 | 0.00% |
| GS260116C00210000 | 11/28/2023 8:51 PM | 210 | 136.20 | 178.00 | 186.45 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| GS260116C00220000 | 3/11/2024 3:32 PM | 220 | 173.45 | 183.00 | 190.80 | 0.00 | 0.00% | 10 | 5 | 0.00% |
| GS260116C00230000 | 4/1/2024 6:56 PM | 230 | 190.43 | 200.00 | 210.00 | 0.00 | 0.00% | 3 | 3 | 43.61% |
| GS260116C00240000 | 3/21/2024 4:38 PM | 240 | 180.75 | 169.00 | 176.70 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| GS260116C00250000 | 4/22/2024 3:32 PM | 250 | 169.92 | 185.25 | 190.95 | 0.00 | 0.00% | 2 | 9 | 39.93% |
| GS260116C00260000 | 10/27/2023 5:58 PM | 260 | 64.15 | 97.55 | 102.30 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GS260116C00270000 | 10/30/2023 1:30 PM | 270 | 60.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| GS260116C00280000 | 4/15/2024 2:32 PM | 280 | 143.60 | 160.70 | 166.30 | 0.00 | 0.00% | - | 1 | 38.01% |
| GS260116C00290000 | 12/29/2023 3:16 PM | 290 | 118.60 | 108.95 | 112.50 | 0.00 | 0.00% | 6 | 7 | 0.00% |
| GS260116C00300000 | 4/19/2024 3:48 PM | 300 | 127.50 | 144.55 | 148.80 | 0.00 | 0.00% | 1 | 15 | 35.52% |
| GS260116C00310000 | 4/19/2024 5:41 PM | 310 | 120.11 | 137.00 | 142.50 | 0.00 | 0.00% | 1 | 15 | 35.92% |
| GS260116C00320000 | 4/10/2024 7:37 PM | 320 | 108.90 | 129.40 | 135.10 | 0.00 | 0.00% | 1 | 24 | 35.40% |
| GS260116C00330000 | 3/28/2024 1:39 PM | 330 | 116.66 | 123.25 | 127.65 | 0.00 | 0.00% | 1 | 14 | 34.76% |
| GS260116C00340000 | 2/12/2024 2:45 PM | 340 | 83.50 | 89.30 | 91.75 | 0.00 | 0.00% | 5 | 4 | 14.61% |
| GS260116C00350000 | 4/25/2024 3:52 PM | 350 | 101.50 | 109.05 | 111.30 | 0.00 | 0.00% | 1 | 164 | 32.41% |
| GS260116C00360000 | 4/19/2024 5:41 PM | 360 | 86.34 | 100.70 | 106.35 | 0.00 | 0.00% | 1 | 16 | 32.92% |
| GS260116C00370000 | 4/12/2024 2:12 PM | 370 | 70.00 | 95.50 | 99.95 | 0.00 | 0.00% | 12 | 29 | 32.50% |
| GS260116C00380000 | 4/15/2024 2:19 PM | 380 | 77.90 | 87.85 | 93.55 | 0.00 | 0.00% | 7 | 44 | 31.98% |
| GS260116C00390000 | 4/23/2024 7:29 PM | 390 | 81.50 | 81.75 | 87.55 | 0.00 | 0.00% | 1 | 102 | 31.57% |
| GS260116C00400000 | 4/25/2024 5:46 PM | 400 | 71.85 | 77.25 | 79.90 | 0.00 | 0.00% | 3 | 89 | 30.28% |
| GS260116C00410000 | 4/26/2024 6:50 PM | 410 | 73.73 | 71.95 | 75.45 | 2.55 | 3.58% | 1 | 17 | 30.42% |
| GS260116C00420000 | 4/26/2024 5:36 PM | 420 | 67.43 | 65.25 | 69.65 | 7.38 | 12.29% | 19 | 93 | 29.82% |
| GS260116C00430000 | 4/26/2024 6:46 PM | 430 | 62.70 | 60.35 | 63.20 | 7.35 | 13.28% | 11 | 78 | 28.84% |
| GS260116C00440000 | 4/26/2024 5:51 PM | 440 | 57.51 | 56.75 | 58.25 | 5.74 | 11.09% | 9 | 74 | 28.45% |
| GS260116C00450000 | 4/19/2024 4:42 PM | 450 | 40.27 | 51.95 | 53.60 | 0.00 | 0.00% | 2 | 129 | 28.09% |
| GS260116C00460000 | 4/26/2024 6:50 PM | 460 | 48.73 | 46.60 | 49.30 | 10.56 | 27.67% | 1 | 41 | 27.78% |
| GS260116C00470000 | 4/26/2024 7:30 PM | 470 | 44.95 | 41.20 | 45.35 | 7.55 | 20.19% | 2 | 16 | 27.54% |
| GS260116C00480000 | 4/18/2024 3:14 PM | 480 | 31.75 | 37.45 | 41.65 | 0.00 | 0.00% | 10 | 32 | 27.31% |
| GS260116C00490000 | 4/1/2024 6:56 PM | 490 | 30.88 | 35.35 | 38.05 | 0.00 | 0.00% | 3 | 22 | 27.02% |
| GS260116C00500000 | 4/24/2024 2:35 PM | 500 | 31.50 | 32.70 | 34.85 | 0.00 | 0.00% | 1 | 180 | 26.83% |
| GS260116C00520000 | 4/23/2024 3:52 PM | 520 | 26.25 | 26.10 | 29.00 | 0.00 | 0.00% | 1 | 18 | 26.42% |
| GS260116C00540000 | 4/25/2024 7:06 PM | 540 | 20.37 | 22.40 | 23.90 | 0.00 | 0.00% | 147 | 201 | 26.00% |
| GS260116C00560000 | 4/25/2024 5:54 PM | 560 | 16.35 | 18.40 | 19.60 | 0.00 | 0.00% | 1 | 88 | 25.64% |
| GS260116C00570000 | 4/25/2024 5:54 PM | 570 | 14.75 | 16.90 | 17.80 | 0.00 | 0.00% | 3 | 168 | 25.53% |
| GS260116C00600000 | 4/26/2024 4:42 PM | 600 | 12.88 | 11.30 | 13.25 | 3.73 | 40.77% | 1 | 5 | 25.22% |
| GS260116C00620000 | 4/17/2024 2:33 PM | 620 | 7.40 | 10.10 | 10.85 | 0.00 | 0.00% | 5 | 8 | 25.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116P00150000 | 4/18/2024 5:03 PM | 150 | 2.01 | 1.25 | 2.18 | 0.00 | 0.00% | 80 | 1,076 | 44.89% |
| GS260116P00155000 | 4/18/2024 4:47 PM | 155 | 2.15 | 1.77 | 2.56 | 0.00 | 0.00% | 24 | 474 | 44.95% |
| GS260116P00160000 | 4/18/2024 4:14 PM | 160 | 2.37 | 1.50 | 2.71 | 0.00 | 0.00% | 2 | 22 | 44.15% |
| GS260116P00165000 | 2/20/2024 3:24 PM | 165 | 2.98 | 1.16 | 3.30 | 0.00 | 0.00% | 1 | 23 | 44.64% |
| GS260116P00170000 | 4/17/2024 6:16 PM | 170 | 2.98 | 1.54 | 3.35 | 0.00 | 0.00% | 1 | 2 | 43.51% |
| GS260116P00175000 | 3/19/2024 2:56 PM | 175 | 3.34 | 2.61 | 3.70 | 0.00 | 0.00% | 2 | 11 | 43.18% |
| GS260116P00180000 | 3/20/2024 3:01 PM | 180 | 3.42 | 2.49 | 3.90 | 0.00 | 0.00% | 1 | 2 | 42.45% |
| GS260116P00185000 | 3/20/2024 7:11 PM | 185 | 3.60 | 2.72 | 4.15 | 0.00 | 0.00% | 20 | 61 | 41.83% |
| GS260116P00190000 | 1/4/2024 4:44 PM | 190 | 4.91 | 3.05 | 5.20 | 0.00 | 0.00% | 10 | 133 | 42.84% |
| GS260116P00195000 | 4/4/2024 7:17 PM | 195 | 4.00 | 2.47 | 4.05 | 0.00 | 0.00% | 14 | 120 | 39.30% |
| GS260116P00200000 | 4/23/2024 6:24 PM | 200 | 3.70 | 3.50 | 4.30 | 0.00 | 0.00% | 20 | 58 | 38.72% |
| GS260116P00210000 | 2/8/2024 3:36 PM | 210 | 5.57 | 5.30 | 6.05 | 0.00 | 0.00% | 2 | 27 | 39.72% |
| GS260116P00220000 | 1/30/2024 7:12 PM | 220 | 6.40 | 5.05 | 6.50 | 0.00 | 0.00% | 1 | 54 | 38.22% |
| GS260116P00230000 | 4/2/2024 6:38 PM | 230 | 6.20 | 4.95 | 6.45 | 0.00 | 0.00% | 1 | 16 | 36.01% |
| GS260116P00240000 | 4/26/2024 7:37 PM | 240 | 5.90 | 5.60 | 7.65 | -1.25 | -17.48% | 1 | 19 | 35.60% |
| GS260116P00250000 | 4/23/2024 5:50 PM | 250 | 6.91 | 6.45 | 6.95 | 0.00 | 0.00% | 1 | 274 | 32.66% |
| GS260116P00260000 | 4/19/2024 6:33 PM | 260 | 8.94 | 7.30 | 8.85 | 0.00 | 0.00% | 1 | 25 | 32.99% |
| GS260116P00270000 | 4/26/2024 4:34 PM | 270 | 8.50 | 8.30 | 8.80 | -1.65 | -16.26% | 12 | 66 | 30.98% |
| GS260116P00280000 | 4/26/2024 4:35 PM | 280 | 9.60 | 9.30 | 9.90 | -1.95 | -16.88% | 10 | 81 | 30.21% |
| GS260116P00290000 | 4/26/2024 6:00 PM | 290 | 10.80 | 9.45 | 11.15 | -0.70 | -6.09% | 5 | 73 | 29.49% |
| GS260116P00300000 | 4/15/2024 3:21 PM | 300 | 15.80 | 11.85 | 12.50 | 0.00 | 0.00% | 1 | 153 | 28.76% |
| GS260116P00310000 | 4/9/2024 7:51 PM | 310 | 16.50 | 12.05 | 15.30 | 0.00 | 0.00% | 1 | 49 | 29.07% |
| GS260116P00320000 | 4/25/2024 3:31 PM | 320 | 16.75 | 14.85 | 15.70 | 0.00 | 0.00% | 2 | 93 | 27.42% |
| GS260116P00330000 | 4/25/2024 3:12 PM | 330 | 18.90 | 16.65 | 18.90 | 0.00 | 0.00% | 2 | 87 | 27.69% |
| GS260116P00340000 | 4/25/2024 3:12 PM | 340 | 21.15 | 18.70 | 20.70 | 0.00 | 0.00% | 1 | 188 | 26.86% |
| GS260116P00350000 | 4/25/2024 3:13 PM | 350 | 23.65 | 20.90 | 21.65 | 0.00 | 0.00% | 1 | 354 | 25.45% |
| GS260116P00360000 | 4/25/2024 3:12 PM | 360 | 26.30 | 22.35 | 24.25 | 0.00 | 0.00% | 1 | 48 | 24.95% |
| GS260116P00370000 | 4/25/2024 3:12 PM | 370 | 29.30 | 23.85 | 28.30 | 0.00 | 0.00% | 1 | 167 | 25.12% |
| GS260116P00380000 | 4/25/2024 3:12 PM | 380 | 32.45 | 28.60 | 29.85 | 0.00 | 0.00% | 1 | 11 | 23.82% |
| GS260116P00390000 | 4/25/2024 3:14 PM | 390 | 35.95 | 29.90 | 34.45 | 0.00 | 0.00% | 1 | 4 | 23.98% |
| GS260116P00400000 | 4/25/2024 3:47 PM | 400 | 39.50 | 35.40 | 36.80 | 0.00 | 0.00% | 1 | 22 | 22.89% |
| GS260116P00410000 | 4/25/2024 5:27 PM | 410 | 43.45 | 39.10 | 40.60 | 0.00 | 0.00% | 1 | 3 | 22.39% |
| GS260116P00420000 | 4/25/2024 2:26 PM | 420 | 47.75 | 42.30 | 46.30 | 0.00 | 0.00% | 8 | 38 | 22.63% |
| GS260116P00430000 | 4/26/2024 5:51 PM | 430 | 47.73 | 45.00 | 50.40 | -4.47 | -8.56% | 7 | 9 | 21.99% |
| GS260116P00440000 | 1/30/2024 7:32 PM | 440 | 73.30 | 67.00 | 75.00 | 0.00 | 0.00% | - | 1 | 30.42% |
| GS260116P00450000 | 3/28/2024 1:39 PM | 450 | 62.61 | 54.40 | 60.25 | 0.00 | 0.00% | 1 | 3 | 21.07% |
| GS260116P00480000 | 12/14/2023 3:06 PM | 480 | 103.22 | 105.00 | 113.95 | 0.00 | 0.00% | - | 5 | 36.25% |
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%