NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 4/15/2024 4:39 PM | 325 | 77.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240426C00340000 | 4/23/2024 4:59 PM | 340 | 84.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GS240426C00350000 | 4/22/2024 7:30 PM | 350 | 65.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GS240426C00355000 | 4/23/2024 4:59 PM | 355 | 69.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GS240426C00360000 | 4/23/2024 4:59 PM | 360 | 64.00 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| GS240426C00365000 | 4/22/2024 6:43 PM | 365 | 50.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GS240426C00370000 | 4/22/2024 6:05 PM | 370 | 46.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GS240426C00375000 | 4/22/2024 6:04 PM | 375 | 41.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GS240426C00377500 | 4/22/2024 6:52 PM | 377.5 | 38.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240426C00380000 | 4/22/2024 6:34 PM | 380 | 36.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| GS240426C00382500 | 4/23/2024 3:57 PM | 382.5 | 39.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240426C00385000 | 4/22/2024 5:49 PM | 385 | 31.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GS240426C00387500 | 4/24/2024 3:20 PM | 387.5 | 34.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240426C00390000 | 4/24/2024 5:52 PM | 390 | 33.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240426C00392500 | 4/22/2024 6:28 PM | 392.5 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GS240426C00395000 | 4/24/2024 6:56 PM | 395 | 27.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240426C00397500 | 4/22/2024 7:44 PM | 397.5 | 19.14 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| GS240426C00400000 | 4/24/2024 5:06 PM | 400 | 22.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240426C00402500 | 4/24/2024 6:42 PM | 402.5 | 20.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| GS240426C00405000 | 4/24/2024 3:44 PM | 405 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| GS240426C00407500 | 4/24/2024 3:44 PM | 407.5 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GS240426C00410000 | 4/24/2024 4:59 PM | 410 | 12.64 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| GS240426C00412500 | 4/24/2024 7:59 PM | 412.5 | 10.89 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| GS240426C00415000 | 4/24/2024 7:59 PM | 415 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 543 | 0 | 0.00% |
| GS240426C00420000 | 4/24/2024 7:59 PM | 420 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 786 | 0 | 0.00% |
| GS240426C00425000 | 4/24/2024 7:59 PM | 425 | 2.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1,263 | 0 | 1.56% |
| GS240426C00430000 | 4/24/2024 7:59 PM | 430 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1,042 | 0 | 6.25% |
| GS240426C00435000 | 4/24/2024 7:59 PM | 435 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 0 | 6.25% |
| GS240426C00440000 | 4/24/2024 6:31 PM | 440 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 12.50% |
| GS240426C00445000 | 4/24/2024 4:19 PM | 445 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 12.50% |
| GS240426C00450000 | 4/24/2024 7:28 PM | 450 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 25.00% |
| GS240426C00455000 | 4/23/2024 4:49 PM | 455 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GS240426C00460000 | 4/16/2024 3:44 PM | 460 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| GS240426C00465000 | 4/16/2024 4:04 PM | 465 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| GS240426C00470000 | 4/22/2024 1:55 PM | 470 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| GS240426C00475000 | 4/1/2024 4:56 PM | 475 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| GS240426C00480000 | 4/24/2024 5:11 PM | 480 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| GS240426C00485000 | 4/23/2024 1:30 PM | 485 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 4/23/2024 1:32 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| GS240426P00265000 | 4/22/2024 7:35 PM | 265 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00270000 | 4/23/2024 1:42 PM | 270 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GS240426P00285000 | 4/19/2024 2:04 PM | 285 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| GS240426P00295000 | 4/22/2024 7:35 PM | 295 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| GS240426P00300000 | 4/22/2024 7:34 PM | 300 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| GS240426P00310000 | 4/15/2024 4:06 PM | 310 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GS240426P00315000 | 4/22/2024 7:34 PM | 315 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00320000 | 4/22/2024 7:34 PM | 320 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| GS240426P00325000 | 4/22/2024 7:34 PM | 325 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| GS240426P00330000 | 4/17/2024 1:42 PM | 330 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GS240426P00335000 | 4/3/2024 4:42 PM | 335 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00340000 | 4/22/2024 3:19 PM | 340 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GS240426P00345000 | 4/22/2024 7:33 PM | 345 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00347500 | 4/19/2024 7:53 PM | 347.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| GS240426P00350000 | 4/22/2024 7:33 PM | 350 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00352500 | 4/17/2024 7:51 PM | 352.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| GS240426P00355000 | 4/18/2024 7:27 PM | 355 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| GS240426P00357500 | 4/23/2024 3:49 PM | 357.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| GS240426P00360000 | 4/24/2024 1:49 PM | 360 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00362500 | 4/22/2024 1:30 PM | 362.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00365000 | 4/23/2024 2:41 PM | 365 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00367500 | 4/23/2024 4:46 PM | 367.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GS240426P00370000 | 4/24/2024 6:11 PM | 370 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| GS240426P00372500 | 4/24/2024 5:15 PM | 372.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| GS240426P00375000 | 4/24/2024 7:55 PM | 375 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 25.00% |
| GS240426P00377500 | 4/23/2024 6:05 PM | 377.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| GS240426P00380000 | 4/24/2024 2:14 PM | 380 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| GS240426P00382500 | 4/24/2024 1:48 PM | 382.5 | 0.04 | 0.01 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| GS240426P00385000 | 4/24/2024 4:43 PM | 385 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| GS240426P00387500 | 4/24/2024 1:34 PM | 387.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| GS240426P00390000 | 4/24/2024 1:43 PM | 390 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| GS240426P00392500 | 4/24/2024 5:19 PM | 392.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 25.00% |
| GS240426P00395000 | 4/24/2024 3:42 PM | 395 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| GS240426P00397500 | 4/24/2024 7:12 PM | 397.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 25.00% |
| GS240426P00400000 | 4/24/2024 7:56 PM | 400 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 12.50% |
| GS240426P00402500 | 4/24/2024 4:18 PM | 402.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| GS240426P00405000 | 4/24/2024 7:44 PM | 405 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 288 | 0 | 12.50% |
| GS240426P00407500 | 4/24/2024 7:27 PM | 407.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 398 | 0 | 12.50% |
| GS240426P00410000 | 4/24/2024 7:54 PM | 410 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 534 | 0 | 12.50% |
| GS240426P00412500 | 4/24/2024 7:55 PM | 412.5 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 6.25% |
| GS240426P00415000 | 4/24/2024 7:58 PM | 415 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 867 | 0 | 6.25% |
| GS240426P00420000 | 4/24/2024 7:58 PM | 420 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,277 | 0 | 3.13% |
| GS240426P00425000 | 4/24/2024 7:54 PM | 425 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 0.00% |
| GS240426P00430000 | 4/23/2024 6:42 PM | 430 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| GS240426P00440000 | 4/4/2024 6:07 PM | 440 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
MS Morgan Stanley
93.85
+0.10%
SCHW The Charles Schwab Corporation
75.19
-0.05%
RIOT Riot Platforms, Inc.
11.88
+0.25%
IBKR Interactive Brokers Group, Inc.
115.64
+0.83%
MARA Marathon Digital Holdings, Inc.
19.09
-1.80%
HOOD Robinhood Markets, Inc.
17.31
-1.76%
CLSK CleanSpark, Inc.
19.78
-4.58%
AGBA AGBA Group Holding Limited
2.4500
-17.51%
FUTU Futu Holdings Limited
63.98
+3.31%
HUT Hut 8 Corp.
8.98
-6.75%