NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS)
At close: 4:00 PM EDT
After hours: 5:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00350000 | 4/22/2024 7:30 PM | 2024-04-26 | 65.91 | 73.85 | 81.25 | 0.00 | 0.00% | 2 | 13 | 320.46% |
| GS240503C00350000 | 4/10/2024 2:14 PM | 2024-05-03 | 54.28 | 76.65 | 79.90 | 0.00 | 0.00% | - | 1 | 77.05% |
| GS240517C00350000 | 4/23/2024 3:50 PM | 2024-05-17 | 73.63 | 77.95 | 79.90 | 0.00 | 0.00% | 11 | 92 | 53.04% |
| GS240621C00350000 | 4/26/2024 7:56 PM | 2024-06-21 | 79.50 | 77.00 | 81.75 | 4.40 | 5.86% | 7 | 963 | 44.06% |
| GS240719C00350000 | 4/26/2024 1:45 PM | 2024-07-19 | 78.89 | 78.75 | 82.70 | 7.21 | 10.06% | 1 | 81 | 38.46% |
| GS240816C00350000 | 4/23/2024 3:02 PM | 2024-08-16 | 76.83 | 79.20 | 85.20 | 0.00 | 0.00% | 6 | 13 | 38.21% |
| GS240920C00350000 | 4/19/2024 5:25 PM | 2024-09-20 | 65.60 | 80.80 | 86.70 | 0.00 | 0.00% | 5 | 455 | 35.71% |
| GS241018C00350000 | 3/21/2024 7:45 PM | 2024-10-18 | 75.75 | 64.95 | 66.40 | 0.00 | 0.00% | 7 | 24 | 0.00% |
| GS241115C00350000 | 4/19/2024 5:47 PM | 2024-11-15 | 70.60 | 87.95 | 89.55 | 0.00 | 0.00% | 2 | 21 | 33.93% |
| GS241220C00350000 | 3/8/2024 8:23 PM | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| GS250117C00350000 | 4/25/2024 7:20 PM | 2025-01-17 | 86.64 | 91.60 | 93.25 | 0.00 | 0.00% | 3 | 1,154 | 33.38% |
| GS250321C00350000 | 4/19/2024 7:55 PM | 2025-03-21 | 76.90 | 94.80 | 96.90 | 0.00 | 0.00% | 2 | 22 | 33.17% |
| GS250620C00350000 | 4/22/2024 1:38 PM | 2025-06-20 | 83.40 | 99.45 | 102.95 | 0.00 | 0.00% | 10 | 120 | 33.77% |
| GS251219C00350000 | 4/15/2024 3:46 PM | 2025-12-19 | 92.00 | 108.20 | 112.30 | 0.00 | 0.00% | 1 | 33 | 33.68% |
| GS260116C00350000 | 4/25/2024 3:52 PM | 2026-01-16 | 101.50 | 109.05 | 111.30 | 0.00 | 0.00% | 1 | 164 | 32.36% |
| GS261218C00350000 | 4/15/2024 2:07 PM | 2026-12-18 | 105.50 | 118.40 | 125.65 | 0.00 | 0.00% | 2 | 3 | 32.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00350000 | 4/22/2024 7:33 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 129 | 118.75% |
| GS240503P00350000 | 4/23/2024 7:12 PM | 2024-05-03 | 0.13 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 49 | 50.00% |
| GS240510P00350000 | 4/22/2024 5:34 PM | 2024-05-10 | 0.18 | 0.00 | 0.26 | 0.00 | 0.00% | 13 | 45 | 47.66% |
| GS240517P00350000 | 4/26/2024 7:35 PM | 2024-05-17 | 0.15 | 0.08 | 0.28 | -0.10 | -40.00% | 13 | 5,639 | 39.80% |
| GS240524P00350000 | 4/26/2024 4:15 PM | 2024-05-24 | 0.22 | 0.13 | 0.21 | -0.06 | -21.43% | 1 | 28 | 33.20% |
| GS240531P00350000 | 4/26/2024 7:30 PM | 2024-05-31 | 0.26 | 0.09 | 0.43 | -0.19 | -42.22% | 2 | 3 | 33.30% |
| GS240621P00350000 | 4/26/2024 7:23 PM | 2024-06-21 | 0.58 | 0.52 | 0.60 | -0.24 | -29.27% | 33 | 1,841 | 28.03% |
| GS240719P00350000 | 4/26/2024 7:48 PM | 2024-07-19 | 1.36 | 1.29 | 1.53 | -0.50 | -26.88% | 8 | 495 | 27.74% |
| GS240816P00350000 | 4/26/2024 7:29 PM | 2024-08-16 | 2.10 | 1.83 | 2.45 | -0.70 | -25.00% | 3 | 99 | 26.97% |
| GS240920P00350000 | 4/25/2024 7:57 PM | 2024-09-20 | 4.19 | 3.35 | 3.50 | 0.00 | 0.00% | 12 | 676 | 25.97% |
| GS241018P00350000 | 4/25/2024 4:42 PM | 2024-10-18 | 5.75 | 4.60 | 4.80 | 0.00 | 0.00% | 9 | 143 | 26.18% |
| GS241115P00350000 | 4/25/2024 3:30 PM | 2024-11-15 | 7.35 | 5.90 | 6.35 | 0.00 | 0.00% | 5 | 33 | 26.66% |
| GS241220P00350000 | 4/23/2024 6:57 PM | 2024-12-20 | 8.25 | 7.60 | 8.35 | 0.00 | 0.00% | 2 | 150 | 27.18% |
| GS250117P00350000 | 4/26/2024 7:13 PM | 2025-01-17 | 9.22 | 8.80 | 9.50 | -0.88 | -8.71% | 30 | 2,047 | 27.02% |
| GS250321P00350000 | 4/25/2024 7:11 PM | 2025-03-21 | 12.64 | 11.35 | 11.85 | 0.00 | 0.00% | 20 | 816 | 26.58% |
| GS250620P00350000 | 4/26/2024 7:13 PM | 2025-06-20 | 15.02 | 14.70 | 15.40 | -1.13 | -7.00% | 30 | 1,379 | 26.39% |
| GS251219P00350000 | 4/25/2024 7:41 PM | 2025-12-19 | 22.90 | 20.25 | 21.10 | 0.00 | 0.00% | 10 | 262 | 25.66% |
| GS260116P00350000 | 4/25/2024 3:13 PM | 2026-01-16 | 23.65 | 20.90 | 21.65 | 0.00 | 0.00% | 1 | 354 | 25.41% |
| GS261218P00350000 | 4/19/2024 2:06 PM | 2026-12-18 | 33.73 | 28.55 | 31.00 | 0.00 | 0.00% | 2 | 20 | 24.92% |
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%
AGBA AGBA Group Holding Limited
2.1400
-4.46%