NYSE - Nasdaq Real Time Price • USD
The Goldman Sachs Group, Inc. (GS)
As of 2:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00330000 | 4/18/2024 4:24 PM | 2024-05-17 | 78.14 | 95.20 | 97.20 | 0.00 | 0.00% | 4 | 7 | 67.11% |
| GS240621C00330000 | 4/10/2024 5:03 PM | 2024-06-21 | 74.50 | 95.95 | 97.80 | 0.00 | 0.00% | 15 | 1,076 | 49.74% |
| GS240719C00330000 | 4/2/2024 4:06 PM | 2024-07-19 | 86.63 | 94.70 | 98.45 | 0.00 | 0.00% | 2 | 10 | 42.93% |
| GS240816C00330000 | 4/10/2024 1:35 PM | 2024-08-16 | 77.40 | 95.45 | 101.70 | 0.00 | 0.00% | - | 1 | 44.42% |
| GS240920C00330000 | 4/11/2024 4:58 PM | 2024-09-20 | 76.20 | 99.70 | 101.40 | 0.00 | 0.00% | 1 | 77 | 38.41% |
| GS241018C00330000 | 4/15/2024 2:37 PM | 2024-10-18 | 83.85 | 100.05 | 102.50 | 0.00 | 0.00% | - | 1 | 37.00% |
| GS241115C00330000 | 4/15/2024 4:06 PM | 2024-11-15 | 85.50 | 102.95 | 105.00 | 0.00 | 0.00% | - | 1 | 37.84% |
| GS241220C00330000 | 4/12/2024 2:06 PM | 2024-12-20 | 76.95 | 104.45 | 105.70 | 0.00 | 0.00% | 1 | 1 | 35.84% |
| GS250117C00330000 | 4/22/2024 7:49 PM | 2025-01-17 | 99.70 | 105.95 | 107.10 | 0.00 | 0.00% | 5 | 544 | 35.50% |
| GS250321C00330000 | 4/12/2024 6:05 PM | 2025-03-21 | 80.15 | 109.15 | 110.30 | 0.00 | 0.00% | 7 | 7 | 35.05% |
| GS250620C00330000 | 4/23/2024 3:19 PM | 2025-06-20 | 111.80 | 113.20 | 114.50 | 13.55 | 13.79% | 1 | 28 | 34.47% |
| GS251219C00330000 | 4/15/2024 5:21 PM | 2025-12-19 | 101.90 | 118.40 | 122.40 | 0.00 | 0.00% | 6 | 212 | 33.92% |
| GS260116C00330000 | 3/28/2024 1:39 PM | 2026-01-16 | 116.66 | 119.05 | 123.10 | 0.00 | 0.00% | 1 | 14 | 33.59% |
| GS261218C00330000 | 3/12/2024 5:50 PM | 2026-12-18 | 97.58 | 108.50 | 114.90 | 0.00 | 0.00% | - | 23 | 22.99% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00330000 | 4/17/2024 1:42 PM | 2024-04-26 | 0.05 | 0.00 | 1.24 | 0.00 | 0.00% | 10 | 15 | 128.76% |
| GS240503P00330000 | 4/22/2024 3:10 PM | 2024-05-03 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 4 | 10 | 60.06% |
| GS240510P00330000 | 4/15/2024 3:51 PM | 2024-05-10 | 0.21 | 0.00 | 0.28 | 0.00 | 0.00% | - | 7 | 53.47% |
| GS240517P00330000 | 4/23/2024 5:52 PM | 2024-05-17 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 1,101 | 205 | 41.65% |
| GS240524P00330000 | 4/12/2024 6:00 PM | 2024-05-24 | 1.03 | 0.00 | 0.32 | 0.00 | 0.00% | 2 | 2 | 40.92% |
| GS240621P00330000 | 4/19/2024 4:57 PM | 2024-06-21 | 0.86 | 0.45 | 0.53 | 0.00 | 0.00% | 3 | 1,047 | 32.37% |
| GS240719P00330000 | 4/23/2024 3:30 PM | 2024-07-19 | 1.06 | 0.94 | 1.05 | -0.13 | -10.92% | 2 | 121 | 30.26% |
| GS240816P00330000 | 4/22/2024 2:37 PM | 2024-08-16 | 1.66 | 1.41 | 1.53 | -0.29 | -14.87% | 2 | 40 | 28.49% |
| GS240920P00330000 | 4/23/2024 4:28 PM | 2024-09-20 | 2.47 | 2.38 | 2.50 | -0.38 | -13.33% | 2 | 347 | 27.97% |
| GS241018P00330000 | 4/22/2024 2:49 PM | 2024-10-18 | 4.40 | 3.25 | 3.40 | 0.00 | 0.00% | 2 | 2 | 27.81% |
| GS241115P00330000 | 4/22/2024 6:39 PM | 2024-11-15 | 4.95 | 4.15 | 4.35 | 0.00 | 0.00% | 7 | 16 | 27.70% |
| GS241220P00330000 | 4/15/2024 4:44 PM | 2024-12-20 | 8.80 | 5.50 | 5.70 | 0.00 | 0.00% | 1 | 61 | 27.79% |
| GS250117P00330000 | 4/22/2024 4:37 PM | 2025-01-17 | 8.18 | 6.85 | 7.05 | 0.00 | 0.00% | 5 | 1,502 | 28.19% |
| GS250321P00330000 | 4/12/2024 1:59 PM | 2025-03-21 | 14.80 | 8.80 | 9.10 | 0.00 | 0.00% | 22 | 22 | 27.74% |
| GS250620P00330000 | 4/22/2024 2:14 PM | 2025-06-20 | 14.00 | 11.85 | 12.25 | 0.00 | 0.00% | 5 | 124 | 27.54% |
| GS251219P00330000 | 4/22/2024 5:49 PM | 2025-12-19 | 18.30 | 16.90 | 17.50 | 0.00 | 0.00% | 5 | 126 | 26.79% |
| GS260116P00330000 | 4/4/2024 5:46 PM | 2026-01-16 | 19.84 | 17.50 | 18.00 | 0.00 | 0.00% | 1 | 85 | 26.53% |
| GS261218P00330000 | 3/27/2024 3:56 PM | 2026-12-18 | 27.80 | 24.50 | 29.40 | 0.00 | 0.00% | 1 | 5 | 27.30% |
Related Tickers
MS Morgan Stanley
93.67
+1.71%
SCHW The Charles Schwab Corporation
74.95
+0.93%
IBKR Interactive Brokers Group, Inc.
113.96
+0.74%
RIOT Riot Platforms, Inc.
12.04
+7.12%
MARA Marathon Digital Holdings, Inc.
19.79
+12.76%
HOOD Robinhood Markets, Inc.
17.65
+2.65%
CLSK CleanSpark, Inc.
20.87
+9.32%
AGBA AGBA Group Holding Limited
2.7298
+9.19%
HUT Hut 8 Corp.
9.77
+5.97%
BTBT Bit Digital, Inc.
2.2500
+2.74%