NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS)
At close: April 25 at 4:00 PM EDT
Pre-Market: 5:07 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00440000 | 4/25/2024 4:07 PM | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 25.00% |
| GS240503C00440000 | 4/25/2024 7:42 PM | 2024-05-03 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 0 | 6.25% |
| GS240510C00440000 | 4/25/2024 2:48 PM | 2024-05-10 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| GS240517C00440000 | 4/25/2024 7:52 PM | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 137 | 0 | 3.13% |
| GS240524C00440000 | 4/25/2024 6:33 PM | 2024-05-24 | 2.63 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 3.13% |
| GS240531C00440000 | 4/25/2024 6:28 PM | 2024-05-31 | 3.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| GS240621C00440000 | 4/25/2024 7:57 PM | 2024-06-21 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 3.13% |
| GS240719C00440000 | 4/25/2024 7:52 PM | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| GS240816C00440000 | 4/25/2024 2:50 PM | 2024-08-16 | 11.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| GS240920C00440000 | 4/24/2024 3:21 PM | 2024-09-20 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 1.56% |
| GS241018C00440000 | 4/24/2024 5:02 PM | 2024-10-18 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 1.56% |
| GS241115C00440000 | 4/25/2024 2:47 PM | 2024-11-15 | 21.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| GS241220C00440000 | 4/23/2024 6:43 PM | 2024-12-20 | 27.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| GS250117C00440000 | 4/23/2024 5:51 PM | 2025-01-17 | 31.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| GS250321C00440000 | 4/22/2024 6:16 PM | 2025-03-21 | 32.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| GS250620C00440000 | 4/8/2024 2:15 PM | 2025-06-20 | 35.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| GS251219C00440000 | 4/15/2024 1:45 PM | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| GS260116C00440000 | 4/25/2024 4:40 PM | 2026-01-16 | 51.77 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.78% |
| GS261218C00440000 | 3/26/2024 7:27 PM | 2026-12-18 | 58.53 | 65.55 | 70.50 | 0.00 | 0.00% | 1 | 1 | 28.93% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00440000 | 4/4/2024 6:07 PM | 2024-04-26 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GS240517P00440000 | 4/25/2024 2:01 PM | 2024-05-17 | 23.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240621P00440000 | 4/25/2024 2:53 PM | 2024-06-21 | 29.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240719P00440000 | 4/19/2024 3:20 PM | 2024-07-19 | 39.71 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| GS240920P00440000 | 4/24/2024 1:40 PM | 2024-09-20 | 31.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS241018P00440000 | 4/23/2024 1:42 PM | 2024-10-18 | 36.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GS241115P00440000 | 4/24/2024 6:14 PM | 2024-11-15 | 35.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS241220P00440000 | 4/24/2024 1:35 PM | 2024-12-20 | 38.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS250117P00440000 | 4/24/2024 3:36 PM | 2025-01-17 | 40.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GS250620P00440000 | 1/9/2024 4:02 PM | 2025-06-20 | 71.60 | 66.80 | 69.30 | 0.00 | 0.00% | 2 | 37 | 32.09% |
| GS251219P00440000 | 4/12/2024 5:07 PM | 2025-12-19 | 71.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| GS260116P00440000 | 1/30/2024 7:32 PM | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | 0.00% | - | 1 | 28.81% |
Related Tickers
MS Morgan Stanley
92.56
-1.37%
SCHW The Charles Schwab Corporation
74.89
-0.40%
RIOT Riot Platforms, Inc.
12.11
+1.94%
MARA Marathon Digital Holdings, Inc.
19.01
-0.42%
HOOD Robinhood Markets, Inc.
17.12
-1.10%
CLSK CleanSpark, Inc.
19.54
-1.21%
FUTU Futu Holdings Limited
63.00
-1.53%
IBKR Interactive Brokers Group, Inc.
117.34
+1.47%
HUT Hut 8 Corp.
8.86
-1.34%
AGBA AGBA Group Holding Limited
2.2400
-8.57%