NYSE - Nasdaq Real Time Price • USD
The Goldman Sachs Group, Inc. (GS)
As of 11:03 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00410000 | 4/26/2024 2:36 PM | 2024-04-26 | 16.01 | 13.90 | 16.95 | 5.66 | 54.69% | 27 | 1,070 | 80.79% |
| GS240503C00410000 | 4/26/2024 2:12 PM | 2024-05-03 | 17.09 | 15.85 | 16.70 | 6.14 | 56.07% | 15 | 285 | 27.08% |
| GS240510C00410000 | 4/25/2024 2:34 PM | 2024-05-10 | 11.60 | 17.45 | 18.30 | 0.00 | 0.00% | 7 | 173 | 26.18% |
| GS240517C00410000 | 4/26/2024 2:15 PM | 2024-05-17 | 19.80 | 18.80 | 19.35 | 5.52 | 38.66% | 9 | 1,867 | 24.76% |
| GS240524C00410000 | 4/25/2024 2:37 PM | 2024-05-24 | 14.15 | 20.15 | 20.70 | 0.00 | 0.00% | 13 | 55 | 24.91% |
| GS240531C00410000 | 4/25/2024 1:52 PM | 2024-05-31 | 16.83 | 20.55 | 21.75 | 0.00 | 0.00% | 3 | 40 | 24.62% |
| GS240621C00410000 | 4/25/2024 7:40 PM | 2024-06-21 | 20.05 | 23.00 | 23.60 | 0.53 | 2.72% | 1 | 1,915 | 22.65% |
| GS240719C00410000 | 4/26/2024 1:39 PM | 2024-07-19 | 26.30 | 27.75 | 28.15 | 1.80 | 7.35% | 1 | 873 | 24.57% |
| GS240816C00410000 | 4/26/2024 1:51 PM | 2024-08-16 | 32.00 | 31.45 | 32.10 | 5.75 | 21.90% | 5 | 151 | 25.75% |
| GS240920C00410000 | 4/25/2024 4:30 PM | 2024-09-20 | 30.18 | 34.20 | 35.10 | 0.00 | 0.00% | 4 | 1,398 | 25.41% |
| GS241018C00410000 | 4/25/2024 3:50 PM | 2024-10-18 | 32.99 | 37.65 | 38.45 | 0.00 | 0.00% | 2 | 66 | 26.28% |
| GS241115C00410000 | 4/23/2024 2:59 PM | 2024-11-15 | 39.50 | 41.45 | 42.20 | 0.00 | 0.00% | 1 | 32 | 27.48% |
| GS241220C00410000 | 4/25/2024 1:54 PM | 2024-12-20 | 39.95 | 44.05 | 44.85 | 0.00 | 0.00% | 2 | 54 | 27.40% |
| GS250117C00410000 | 4/24/2024 6:05 PM | 2025-01-17 | 46.48 | 46.95 | 47.90 | 0.00 | 0.00% | 1 | 472 | 28.10% |
| GS250321C00410000 | 4/23/2024 4:14 PM | 2025-03-21 | 50.70 | 51.40 | 52.45 | 0.00 | 0.00% | 2 | 26 | 28.20% |
| GS250620C00410000 | 4/24/2024 6:21 PM | 2025-06-20 | 57.30 | 57.65 | 59.45 | 0.00 | 0.00% | 2 | 157 | 28.95% |
| GS251219C00410000 | 4/23/2024 6:56 PM | 2025-12-19 | 68.78 | 68.50 | 70.50 | 0.00 | 0.00% | 26 | 80 | 29.46% |
| GS260116C00410000 | 4/23/2024 7:41 PM | 2026-01-16 | 71.18 | 69.95 | 72.40 | 0.00 | 0.00% | 5 | 17 | 29.68% |
| GS261218C00410000 | 4/24/2024 7:40 PM | 2026-12-18 | 84.00 | 84.05 | 90.00 | 0.00 | 0.00% | 1 | 64 | 30.65% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00410000 | 4/26/2024 2:39 PM | 2024-04-26 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 244 | 1,055 | 32.03% |
| GS240503P00410000 | 4/26/2024 2:42 PM | 2024-05-03 | 0.94 | 0.86 | 0.96 | -0.91 | -49.19% | 101 | 488 | 22.25% |
| GS240510P00410000 | 4/26/2024 2:13 PM | 2024-05-10 | 1.90 | 1.83 | 1.94 | -1.10 | -36.67% | 14 | 80 | 20.86% |
| GS240517P00410000 | 4/26/2024 2:46 PM | 2024-05-17 | 2.86 | 2.83 | 2.94 | -1.29 | -31.08% | 49 | 1,658 | 20.54% |
| GS240524P00410000 | 4/26/2024 2:42 PM | 2024-05-24 | 3.65 | 3.60 | 3.80 | -1.65 | -31.13% | 53 | 49 | 20.19% |
| GS240531P00410000 | 4/26/2024 2:42 PM | 2024-05-31 | 4.96 | 4.85 | 5.20 | -2.71 | -35.33% | 5 | 5 | 21.29% |
| GS240621P00410000 | 4/26/2024 2:42 PM | 2024-06-21 | 7.50 | 7.30 | 7.55 | -2.50 | -25.00% | 19 | 744 | 20.94% |
| GS240719P00410000 | 4/26/2024 2:43 PM | 2024-07-19 | 10.82 | 10.60 | 10.90 | -1.88 | -14.80% | 29 | 410 | 21.64% |
| GS240816P00410000 | 4/26/2024 2:45 PM | 2024-08-16 | 12.82 | 12.65 | 12.95 | -2.53 | -16.49% | 11 | 57 | 21.11% |
| GS240920P00410000 | 4/24/2024 3:24 PM | 2024-09-20 | 17.30 | 15.65 | 16.05 | 0.00 | 0.00% | 3 | 368 | 21.50% |
| GS241018P00410000 | 4/18/2024 5:45 PM | 2024-10-18 | 27.80 | 18.05 | 18.40 | 0.00 | 0.00% | 2 | 50 | 21.82% |
| GS241115P00410000 | 4/23/2024 3:03 PM | 2024-11-15 | 21.96 | 20.15 | 20.65 | 0.00 | 0.00% | 1 | 308 | 22.13% |
| GS241220P00410000 | 4/19/2024 5:00 PM | 2024-12-20 | 31.04 | 22.85 | 23.25 | 0.00 | 0.00% | 2 | 46 | 22.42% |
| GS250117P00410000 | 4/24/2024 4:23 PM | 2025-01-17 | 26.05 | 24.85 | 25.40 | 0.00 | 0.00% | 4 | 482 | 22.76% |
| GS250321P00410000 | 4/15/2024 4:44 PM | 2025-03-21 | 38.80 | 28.05 | 28.70 | 0.00 | 0.00% | 7 | 231 | 22.60% |
| GS250620P00410000 | 4/25/2024 4:03 PM | 2025-06-20 | 35.75 | 32.65 | 33.95 | 0.00 | 0.00% | 200 | 217 | 23.00% |
| GS251219P00410000 | 4/24/2024 5:59 PM | 2025-12-19 | 40.25 | 37.80 | 41.65 | 0.00 | 0.00% | 38 | 216 | 22.89% |
| GS260116P00410000 | 4/25/2024 5:27 PM | 2026-01-16 | 43.45 | 40.25 | 41.30 | 0.00 | 0.00% | 3 | 3 | 22.21% |
| GS261218P00410000 | 3/26/2024 2:44 PM | 2026-12-18 | 55.18 | 50.90 | 55.95 | 0.00 | 0.00% | 1 | 2 | 23.47% |
Related Tickers
MS Morgan Stanley
92.91
+0.38%
SCHW The Charles Schwab Corporation
74.84
-0.07%
RIOT Riot Platforms, Inc.
12.17
+0.49%
MARA Marathon Digital Holdings, Inc.
19.24
+1.21%
HOOD Robinhood Markets, Inc.
17.59
+2.75%
CLSK CleanSpark, Inc.
18.98
-2.88%
FUTU Futu Holdings Limited
66.85
+6.11%
IBKR Interactive Brokers Group, Inc.
116.55
-0.68%
HUT Hut 8 Corp.
9.05
+2.14%
AGBA AGBA Group Holding Limited
2.2200
-0.89%