NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00265000 | 4/10/2024 6:48 PM | 265 | 136.40 | 161.35 | 164.40 | 0.00 | 0.00% | - | 0 | 153.71% |
| GS240503C00315000 | 4/19/2024 7:34 PM | 315 | 90.11 | 111.20 | 114.85 | 0.00 | 0.00% | 10 | 10 | 109.57% |
| GS240503C00325000 | 4/10/2024 6:47 PM | 325 | 77.10 | 101.55 | 104.85 | 0.00 | 0.00% | - | 0 | 105.27% |
| GS240503C00340000 | 4/23/2024 7:46 PM | 340 | 84.21 | 85.25 | 89.85 | 0.00 | 0.00% | 1 | 11 | 118.16% |
| GS240503C00350000 | 4/10/2024 2:14 PM | 350 | 54.28 | 76.65 | 79.90 | 0.00 | 0.00% | - | 1 | 82.37% |
| GS240503C00355000 | 4/23/2024 4:43 PM | 355 | 68.71 | 71.75 | 74.70 | 0.00 | 0.00% | 3 | 43 | 76.42% |
| GS240503C00360000 | 4/19/2024 7:39 PM | 360 | 45.10 | 66.65 | 69.95 | 0.00 | 0.00% | 26 | 26 | 73.14% |
| GS240503C00365000 | 4/16/2024 5:31 PM | 365 | 33.50 | 61.60 | 64.90 | 0.00 | 0.00% | 1 | 2 | 67.33% |
| GS240503C00370000 | 4/22/2024 6:47 PM | 370 | 46.35 | 55.20 | 59.90 | 0.00 | 0.00% | 1 | 6 | 83.58% |
| GS240503C00375000 | 4/24/2024 4:44 PM | 375 | 46.97 | 50.30 | 54.90 | 0.00 | 0.00% | 3 | 23 | 77.78% |
| GS240503C00380000 | 4/26/2024 2:06 PM | 380 | 45.99 | 46.70 | 49.95 | 6.29 | 15.84% | 13 | 32 | 54.25% |
| GS240503C00385000 | 4/22/2024 7:59 PM | 385 | 33.60 | 41.70 | 45.00 | 0.00 | 0.00% | 5 | 22 | 66.99% |
| GS240503C00390000 | 4/26/2024 7:59 PM | 390 | 38.08 | 36.80 | 39.75 | 7.91 | 26.22% | 1 | 82 | 59.03% |
| GS240503C00392500 | 4/16/2024 6:58 PM | 392.5 | 11.40 | 33.50 | 37.55 | 0.00 | 0.00% | - | 9 | 58.50% |
| GS240503C00395000 | 4/25/2024 5:40 PM | 395 | 24.21 | 31.75 | 35.00 | 0.00 | 0.00% | 1 | 15 | 55.13% |
| GS240503C00397500 | 4/26/2024 7:59 PM | 397.5 | 30.40 | 28.95 | 32.60 | 8.10 | 36.32% | 2 | 9 | 52.84% |
| GS240503C00400000 | 4/26/2024 6:24 PM | 400 | 27.99 | 26.85 | 30.05 | 2.24 | 8.70% | 419 | 516 | 49.44% |
| GS240503C00402500 | 4/25/2024 2:33 PM | 402.5 | 25.47 | 24.50 | 27.60 | 9.67 | 61.20% | 3 | 73 | 46.70% |
| GS240503C00405000 | 4/26/2024 6:24 PM | 405 | 23.14 | 21.95 | 24.25 | 2.93 | 14.50% | 414 | 587 | 37.70% |
| GS240503C00407500 | 4/26/2024 2:21 PM | 407.5 | 19.80 | 19.70 | 22.75 | 8.95 | 82.49% | 3 | 272 | 41.36% |
| GS240503C00410000 | 4/26/2024 5:34 PM | 410 | 18.75 | 17.30 | 20.40 | 7.80 | 71.23% | 24 | 285 | 39.00% |
| GS240503C00412500 | 4/26/2024 6:18 PM | 412.5 | 16.82 | 15.20 | 17.75 | 6.87 | 69.05% | 41 | 132 | 34.80% |
| GS240503C00415000 | 4/26/2024 7:53 PM | 415 | 14.85 | 13.10 | 14.40 | 6.40 | 75.74% | 53 | 396 | 26.59% |
| GS240503C00420000 | 4/26/2024 7:53 PM | 420 | 10.49 | 9.60 | 10.30 | 4.98 | 90.38% | 106 | 599 | 24.51% |
| GS240503C00425000 | 4/26/2024 7:56 PM | 425 | 6.70 | 6.35 | 6.75 | 3.32 | 98.22% | 1,263 | 1,335 | 22.79% |
| GS240503C00430000 | 4/26/2024 7:59 PM | 430 | 4.10 | 3.80 | 4.05 | 2.28 | 125.27% | 1,503 | 363 | 21.84% |
| GS240503C00435000 | 4/26/2024 7:58 PM | 435 | 2.29 | 1.98 | 2.33 | 1.32 | 136.08% | 593 | 451 | 21.94% |
| GS240503C00440000 | 4/26/2024 7:54 PM | 440 | 1.12 | 0.95 | 1.18 | 0.70 | 166.67% | 512 | 341 | 21.67% |
| GS240503C00445000 | 4/26/2024 7:59 PM | 445 | 0.50 | 0.44 | 0.56 | 0.28 | 127.27% | 248 | 84 | 21.70% |
| GS240503C00450000 | 4/26/2024 7:38 PM | 450 | 0.25 | 0.23 | 0.25 | 0.13 | 108.33% | 82 | 142 | 21.88% |
| GS240503C00455000 | 4/26/2024 7:40 PM | 455 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 175 | 22 | 22.85% |
| GS240503C00460000 | 4/26/2024 7:36 PM | 460 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 9 | 77 | 24.32% |
| GS240503C00465000 | 4/26/2024 5:12 PM | 465 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 5 | 33 | 25.78% |
| GS240503C00470000 | 4/24/2024 6:53 PM | 470 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 80 | 26.95% |
| GS240503C00475000 | 4/26/2024 5:41 PM | 475 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 14 | 29.69% |
| GS240503C00480000 | 4/12/2024 7:00 PM | 480 | 0.13 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 6 | 32.23% |
| GS240503C00500000 | 3/27/2024 5:43 PM | 500 | 0.14 | 0.00 | 0.19 | 0.00 | 0.00% | 3 | 3 | 52.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00310000 | 4/25/2024 6:02 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 48 | 71.88% |
| GS240503P00315000 | 4/10/2024 1:34 PM | 315 | 0.15 | 0.00 | 0.19 | 0.00 | 0.00% | - | 6 | 88.87% |
| GS240503P00320000 | 4/18/2024 2:00 PM | 320 | 0.06 | 0.00 | 0.19 | 0.00 | 0.00% | 10 | 19 | 84.77% |
| GS240503P00325000 | 4/16/2024 3:36 PM | 325 | 0.14 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 13 | 67.19% |
| GS240503P00330000 | 4/22/2024 3:10 PM | 330 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 4 | 10 | 76.56% |
| GS240503P00335000 | 4/23/2024 7:17 PM | 335 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 16 | 37 | 60.16% |
| GS240503P00340000 | 4/26/2024 5:28 PM | 340 | 0.01 | 0.00 | 0.49 | -0.04 | -80.00% | 1 | 42 | 77.73% |
| GS240503P00345000 | 4/18/2024 3:19 PM | 345 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 19 | 65.04% |
| GS240503P00350000 | 4/23/2024 7:12 PM | 350 | 0.13 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 49 | 50.00% |
| GS240503P00355000 | 4/25/2024 6:44 PM | 355 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| GS240503P00360000 | 4/26/2024 3:55 PM | 360 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 5 | 118 | 46.48% |
| GS240503P00365000 | 4/26/2024 3:57 PM | 365 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 20 | 89 | 43.16% |
| GS240503P00367500 | 4/19/2024 7:36 PM | 367.5 | 0.41 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 6 | 41.41% |
| GS240503P00370000 | 4/26/2024 7:42 PM | 370 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 39 | 165 | 39.84% |
| GS240503P00372500 | 4/26/2024 4:36 PM | 372.5 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 1 | 1,069 | 38.28% |
| GS240503P00375000 | 4/26/2024 2:06 PM | 375 | 0.09 | 0.00 | 0.03 | -0.05 | -35.71% | 12 | 1,692 | 36.52% |
| GS240503P00377500 | 4/26/2024 4:36 PM | 377.5 | 0.05 | 0.01 | 0.03 | -0.11 | -68.75% | 1 | 31 | 34.77% |
| GS240503P00380000 | 4/26/2024 5:51 PM | 380 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 33 | 286 | 33.20% |
| GS240503P00382500 | 4/25/2024 6:00 PM | 382.5 | 0.20 | 0.01 | 0.04 | 0.00 | 0.00% | 4 | 34 | 32.62% |
| GS240503P00385000 | 4/26/2024 7:16 PM | 385 | 0.06 | 0.02 | 0.05 | -0.22 | -78.57% | 54 | 249 | 31.64% |
| GS240503P00387500 | 4/26/2024 5:25 PM | 387.5 | 0.07 | 0.02 | 0.13 | -0.30 | -81.08% | 4 | 100 | 34.08% |
| GS240503P00390000 | 4/26/2024 7:46 PM | 390 | 0.07 | 0.04 | 0.07 | -0.19 | -73.08% | 258 | 448 | 29.49% |
| GS240503P00392500 | 4/26/2024 6:58 PM | 392.5 | 0.06 | 0.05 | 0.08 | -0.36 | -85.71% | 14 | 72 | 28.22% |
| GS240503P00395000 | 4/26/2024 5:41 PM | 395 | 0.11 | 0.07 | 0.10 | -0.30 | -73.17% | 60 | 103 | 27.25% |
| GS240503P00397500 | 4/26/2024 7:49 PM | 397.5 | 0.11 | 0.09 | 0.12 | -0.41 | -78.85% | 13 | 107 | 26.07% |
| GS240503P00400000 | 4/26/2024 7:59 PM | 400 | 0.14 | 0.13 | 0.16 | -0.56 | -80.00% | 142 | 473 | 25.34% |
| GS240503P00402500 | 4/26/2024 5:49 PM | 402.5 | 0.19 | 0.17 | 0.21 | -0.63 | -76.83% | 43 | 119 | 24.46% |
| GS240503P00405000 | 4/26/2024 7:53 PM | 405 | 0.25 | 0.23 | 0.29 | -0.80 | -76.19% | 129 | 161 | 23.88% |
| GS240503P00407500 | 4/26/2024 7:58 PM | 407.5 | 0.34 | 0.32 | 0.40 | -1.03 | -75.18% | 106 | 370 | 23.24% |
| GS240503P00410000 | 4/26/2024 7:58 PM | 410 | 0.49 | 0.49 | 0.57 | -1.36 | -73.51% | 329 | 488 | 22.85% |
| GS240503P00412500 | 4/26/2024 7:57 PM | 412.5 | 0.68 | 0.66 | 0.78 | -2.26 | -76.87% | 280 | 518 | 22.24% |
| GS240503P00415000 | 4/26/2024 7:56 PM | 415 | 1.05 | 0.92 | 1.11 | -2.15 | -67.19% | 507 | 406 | 21.99% |
| GS240503P00420000 | 4/26/2024 7:59 PM | 420 | 1.93 | 1.90 | 2.19 | -3.27 | -62.88% | 738 | 246 | 21.81% |
| GS240503P00425000 | 4/26/2024 7:57 PM | 425 | 3.60 | 3.50 | 3.75 | -4.90 | -57.65% | 625 | 407 | 20.93% |
| GS240503P00470000 | 4/1/2024 7:56 PM | 470 | 56.45 | 40.60 | 43.75 | 0.00 | 0.00% | 1 | 0 | 50.98% |
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%