NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 4/23/2024 4:45 PM | 255 | 168.63 | 185.95 | 191.20 | 0.00 | 0.00% | 2 | 2 | 373.39% |
| GS240510C00315000 | 5/6/2024 5:01 PM | 315 | 128.15 | 126.00 | 131.25 | 0.00 | 0.00% | 8 | 8 | 251.07% |
| GS240510C00345000 | 5/6/2024 6:04 PM | 345 | 98.55 | 96.05 | 101.25 | 0.00 | 0.00% | 15 | 15 | 196.04% |
| GS240510C00350000 | 4/30/2024 2:33 PM | 350 | 78.48 | 91.20 | 96.25 | 0.00 | 0.00% | - | 1 | 187.16% |
| GS240510C00355000 | 5/6/2024 7:58 PM | 355 | 88.53 | 86.05 | 91.25 | 0.00 | 0.00% | 40 | 35 | 178.37% |
| GS240510C00360000 | 5/7/2024 6:03 PM | 360 | 84.35 | 80.55 | 87.10 | 15.68 | 22.83% | 21 | 36 | 82.81% |
| GS240510C00370000 | 5/7/2024 7:09 PM | 370 | 74.03 | 71.05 | 76.30 | 15.00 | 25.41% | 1 | 1 | 153.08% |
| GS240510C00375000 | 4/3/2024 1:40 PM | 375 | 43.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| GS240510C00380000 | 5/2/2024 6:06 PM | 380 | 52.00 | 62.80 | 67.60 | 0.00 | 0.00% | 1 | 2 | 117.26% |
| GS240510C00382500 | 4/29/2024 6:32 PM | 382.5 | 50.85 | 59.40 | 65.10 | 0.00 | 0.00% | - | 8 | 103.91% |
| GS240510C00385000 | 4/17/2024 4:36 PM | 385 | 22.00 | 56.75 | 62.60 | 0.00 | 0.00% | 1 | 2 | 98.49% |
| GS240510C00390000 | 5/6/2024 3:22 PM | 390 | 56.51 | 51.80 | 57.65 | 3.79 | 7.19% | 1 | 18 | 92.38% |
| GS240510C00392500 | 5/3/2024 7:41 PM | 392.5 | 46.54 | 48.60 | 55.15 | 0.00 | 0.00% | 15 | 15 | 80.37% |
| GS240510C00395000 | 5/6/2024 3:22 PM | 395 | 47.72 | 47.10 | 52.65 | 0.00 | 0.00% | 2 | 16 | 88.09% |
| GS240510C00397500 | 5/7/2024 3:36 PM | 397.5 | 48.77 | 44.30 | 50.15 | 3.49 | 7.71% | 7 | 23 | 81.45% |
| GS240510C00400000 | 5/7/2024 1:54 PM | 400 | 46.16 | 40.30 | 46.15 | 3.10 | 7.20% | 10 | 35 | 99.51% |
| GS240510C00402500 | 5/3/2024 1:38 PM | 402.5 | 37.69 | 39.75 | 45.15 | 0.00 | 0.00% | 1 | 2 | 78.15% |
| GS240510C00405000 | 5/7/2024 5:08 PM | 405 | 40.63 | 36.75 | 42.65 | 2.78 | 7.34% | 2 | 25 | 70.02% |
| GS240510C00407500 | 5/2/2024 3:55 PM | 407.5 | 23.44 | 34.50 | 40.25 | 0.00 | 0.00% | 1 | 11 | 69.34% |
| GS240510C00410000 | 5/7/2024 6:09 PM | 410 | 34.46 | 31.75 | 36.45 | 0.46 | 1.35% | 4 | 171 | 85.60% |
| GS240510C00412500 | 5/6/2024 4:45 PM | 412.5 | 30.34 | 30.35 | 35.20 | 0.00 | 0.00% | 6 | 16 | 67.38% |
| GS240510C00415000 | 5/7/2024 3:14 PM | 415 | 31.47 | 27.65 | 32.65 | 3.49 | 12.47% | 3 | 70 | 61.72% |
| GS240510C00417500 | 5/3/2024 7:53 PM | 417.5 | 21.15 | 24.60 | 30.05 | 0.00 | 0.00% | 6 | 34 | 53.35% |
| GS240510C00420000 | 5/7/2024 4:46 PM | 420 | 23.75 | 23.10 | 26.10 | -0.05 | -0.21% | 22 | 145 | 64.06% |
| GS240510C00422500 | 5/3/2024 2:28 PM | 422.5 | 17.00 | 19.45 | 25.20 | 0.00 | 0.00% | 3 | 72 | 73.82% |
| GS240510C00425000 | 5/7/2024 6:09 PM | 425 | 19.55 | 18.00 | 20.15 | 1.87 | 10.58% | 4 | 114 | 45.41% |
| GS240510C00427500 | 5/6/2024 7:51 PM | 427.5 | 16.72 | 14.45 | 20.25 | 0.87 | 5.49% | 1 | 62 | 63.93% |
| GS240510C00430000 | 5/7/2024 5:51 PM | 430 | 14.60 | 12.30 | 16.20 | 0.85 | 6.18% | 31 | 430 | 46.34% |
| GS240510C00432500 | 5/7/2024 7:52 PM | 432.5 | 11.69 | 8.00 | 13.55 | 0.49 | 4.37% | 14 | 164 | 40.19% |
| GS240510C00435000 | 5/7/2024 6:54 PM | 435 | 9.28 | 9.15 | 10.75 | 0.03 | 0.32% | 36 | 535 | 32.79% |
| GS240510C00437500 | 5/7/2024 3:32 PM | 437.5 | 7.55 | 6.90 | 8.75 | -0.05 | -0.66% | 13 | 98 | 31.24% |
| GS240510C00440000 | 5/7/2024 7:55 PM | 440 | 5.15 | 5.15 | 6.60 | -0.75 | -12.71% | 295 | 629 | 27.81% |
| GS240510C00442500 | 5/7/2024 7:55 PM | 442.5 | 3.55 | 3.55 | 3.85 | -0.46 | -11.47% | 126 | 330 | 19.70% |
| GS240510C00445000 | 5/7/2024 7:59 PM | 445 | 2.48 | 2.32 | 2.62 | -0.43 | -14.78% | 859 | 726 | 19.81% |
| GS240510C00447500 | 5/7/2024 7:55 PM | 447.5 | 1.50 | 1.40 | 1.62 | -0.46 | -23.47% | 533 | 149 | 19.41% |
| GS240510C00450000 | 5/7/2024 7:59 PM | 450 | 0.88 | 0.76 | 0.99 | -0.39 | -30.71% | 1,432 | 477 | 19.63% |
| GS240510C00452500 | 5/7/2024 7:52 PM | 452.5 | 0.53 | 0.46 | 0.58 | -0.23 | -30.26% | 112 | 327 | 19.87% |
| GS240510C00455000 | 5/7/2024 7:58 PM | 455 | 0.28 | 0.25 | 0.32 | -0.12 | -30.00% | 106 | 462 | 20.07% |
| GS240510C00457500 | 5/7/2024 7:46 PM | 457.5 | 0.15 | 0.13 | 0.22 | -0.09 | -37.50% | 52 | 169 | 21.41% |
| GS240510C00460000 | 5/7/2024 7:59 PM | 460 | 0.11 | 0.07 | 0.10 | -0.05 | -31.25% | 197 | 134 | 21.00% |
| GS240510C00462500 | 5/7/2024 6:24 PM | 462.5 | 0.08 | 0.03 | 0.07 | -0.05 | -38.46% | 37 | 292 | 22.36% |
| GS240510C00465000 | 5/7/2024 4:34 PM | 465 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 4 | 164 | 24.22% |
| GS240510C00467500 | 5/7/2024 7:12 PM | 467.5 | 0.03 | 0.01 | 0.34 | -0.01 | -25.00% | 4 | 9 | 35.79% |
| GS240510C00470000 | 5/7/2024 2:36 PM | 470 | 0.03 | 0.01 | 0.26 | 0.00 | 0.00% | 1 | 11 | 36.62% |
| GS240510C00472500 | 5/2/2024 7:55 PM | 472.5 | 0.11 | 0.00 | 0.12 | 0.00 | 0.00% | - | 2 | 34.47% |
| GS240510C00475000 | 5/6/2024 7:55 PM | 475 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 116 | 27.34% |
| GS240510C00480000 | 4/30/2024 2:11 PM | 480 | 0.02 | 0.01 | 0.11 | 0.01 | 100.00% | 1 | 22 | 41.11% |
| GS240510C00485000 | 4/23/2024 7:34 PM | 485 | 0.08 | 0.00 | 1.50 | 0.00 | 0.00% | 186 | 26 | 64.26% |
| GS240510C00495000 | 4/29/2024 3:24 PM | 495 | 0.01 | 0.00 | 0.32 | 0.00 | 0.00% | - | 5 | 57.52% |
| GS240510C00500000 | 5/3/2024 2:08 PM | 500 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5 | 45.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 4/26/2024 7:40 PM | 210 | 0.22 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 237.50% |
| GS240510P00295000 | 4/12/2024 6:39 PM | 295 | 0.14 | 0.00 | 0.32 | 0.00 | 0.00% | 2 | 2 | 186.72% |
| GS240510P00300000 | 5/2/2024 7:35 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 23 | 131.25% |
| GS240510P00305000 | 4/12/2024 6:39 PM | 305 | 0.25 | 0.00 | 0.51 | 0.00 | 0.00% | 10 | 10 | 183.40% |
| GS240510P00310000 | 4/9/2024 1:30 PM | 310 | 0.24 | 0.00 | 0.32 | 0.00 | 0.00% | - | 12 | 166.02% |
| GS240510P00320000 | 4/11/2024 2:35 PM | 320 | 0.30 | 0.00 | 2.43 | 0.00 | 0.00% | - | 8 | 208.79% |
| GS240510P00325000 | 4/23/2024 4:36 PM | 325 | 0.04 | 0.00 | 0.66 | 0.00 | 0.00% | 1 | 3 | 161.33% |
| GS240510P00330000 | 4/15/2024 3:51 PM | 330 | 0.21 | 0.00 | 1.50 | 0.00 | 0.00% | - | 7 | 175.88% |
| GS240510P00335000 | 4/18/2024 2:36 PM | 335 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 10 | 168.26% |
| GS240510P00340000 | 4/23/2024 4:49 PM | 340 | 0.14 | 0.00 | 1.50 | 0.00 | 0.00% | 200 | 337 | 160.74% |
| GS240510P00345000 | 4/22/2024 2:17 PM | 345 | 0.14 | 0.00 | 2.97 | 0.00 | 0.00% | 1 | 19 | 175.05% |
| GS240510P00350000 | 5/6/2024 7:14 PM | 350 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 58 | 122.56% |
| GS240510P00355000 | 5/6/2024 1:39 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 80 | 76.56% |
| GS240510P00360000 | 4/25/2024 5:24 PM | 360 | 0.18 | 0.00 | 0.34 | 0.00 | 0.00% | 15 | 26 | 103.71% |
| GS240510P00365000 | 5/6/2024 3:54 PM | 365 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 32 | 96.48% |
| GS240510P00370000 | 5/6/2024 4:02 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 918 | 62.50% |
| GS240510P00372500 | 5/1/2024 7:52 PM | 372.5 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 113.18% |
| GS240510P00375000 | 5/1/2024 2:58 PM | 375 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 165 | 109.62% |
| GS240510P00377500 | 5/1/2024 2:47 PM | 377.5 | 0.11 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 106.06% |
| GS240510P00380000 | 5/6/2024 1:39 PM | 380 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 194 | 54.69% |
| GS240510P00382500 | 5/6/2024 3:53 PM | 382.5 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 8 | 75.88% |
| GS240510P00385000 | 5/6/2024 4:28 PM | 385 | 0.02 | 0.00 | 0.32 | 0.00 | 0.00% | 10 | 97 | 73.34% |
| GS240510P00387500 | 4/22/2024 5:06 PM | 387.5 | 0.02 | 0.00 | 0.33 | 0.00 | 0.00% | 5 | 17 | 70.70% |
| GS240510P00390000 | 5/6/2024 7:54 PM | 390 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 9 | 58 | 95.34% |
| GS240510P00392500 | 5/7/2024 1:41 PM | 392.5 | 0.74 | 0.00 | 0.50 | 0.71 | 2,366.67% | 1 | 20 | 69.24% |
| GS240510P00395000 | 5/6/2024 1:30 PM | 395 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 27 | 52.93% |
| GS240510P00397500 | 5/7/2024 1:41 PM | 397.5 | 0.76 | 0.00 | 0.30 | 0.74 | 3,700.00% | 1 | 57 | 58.30% |
| GS240510P00400000 | 5/7/2024 5:06 PM | 400 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 4 | 174 | 46.48% |
| GS240510P00402500 | 5/7/2024 4:58 PM | 402.5 | 0.01 | 0.01 | 0.34 | -0.75 | -98.68% | 11 | 78 | 53.91% |
| GS240510P00405000 | 5/7/2024 6:01 PM | 405 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 23 | 269 | 42.77% |
| GS240510P00407500 | 5/7/2024 6:03 PM | 407.5 | 0.15 | 0.01 | 0.15 | 0.09 | 150.00% | 10 | 109 | 46.88% |
| GS240510P00410000 | 5/7/2024 7:05 PM | 410 | 0.04 | 0.02 | 0.35 | -0.01 | -20.00% | 10 | 302 | 51.03% |
| GS240510P00412500 | 5/7/2024 5:57 PM | 412.5 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 20 | 179 | 36.72% |
| GS240510P00415000 | 5/7/2024 3:03 PM | 415 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 47 | 434 | 34.08% |
| GS240510P00417500 | 5/6/2024 4:45 PM | 417.5 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 25 | 77 | 31.45% |
| GS240510P00420000 | 5/7/2024 7:09 PM | 420 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 153 | 342 | 29.88% |
| GS240510P00422500 | 5/7/2024 7:38 PM | 422.5 | 0.10 | 0.07 | 0.11 | -0.07 | -41.18% | 41 | 170 | 28.03% |
| GS240510P00425000 | 5/7/2024 7:20 PM | 425 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 198 | 819 | 25.88% |
| GS240510P00427500 | 5/7/2024 2:31 PM | 427.5 | 0.12 | 0.13 | 0.17 | -0.20 | -62.50% | 23 | 527 | 24.12% |
| GS240510P00430000 | 5/7/2024 7:20 PM | 430 | 0.22 | 0.20 | 0.23 | -0.17 | -43.59% | 701 | 918 | 22.41% |
| GS240510P00432500 | 5/7/2024 7:58 PM | 432.5 | 0.30 | 0.27 | 0.36 | -0.23 | -43.40% | 515 | 747 | 21.34% |
| GS240510P00435000 | 5/7/2024 7:58 PM | 435 | 0.50 | 0.41 | 0.55 | -0.27 | -35.06% | 686 | 872 | 20.09% |
| GS240510P00437500 | 5/7/2024 7:52 PM | 437.5 | 0.87 | 0.74 | 0.94 | -0.38 | -30.40% | 860 | 347 | 19.65% |
| GS240510P00440000 | 5/7/2024 7:58 PM | 440 | 1.33 | 1.32 | 1.45 | -0.52 | -28.11% | 1,084 | 1,244 | 18.59% |
| GS240510P00442500 | 5/7/2024 7:55 PM | 442.5 | 2.32 | 2.13 | 2.37 | -0.51 | -18.02% | 471 | 364 | 18.57% |
| GS240510P00445000 | 5/7/2024 7:54 PM | 445 | 3.50 | 3.30 | 3.65 | -0.79 | -18.41% | 396 | 105 | 18.74% |
| GS240510P00447500 | 5/7/2024 7:58 PM | 447.5 | 4.80 | 4.75 | 5.30 | -1.35 | -21.95% | 155 | 21 | 19.26% |
| GS240510P00450000 | 5/7/2024 3:36 PM | 450 | 6.93 | 6.45 | 7.90 | -0.97 | -12.28% | 71 | 25 | 25.18% |
| GS240510P00452500 | 5/7/2024 5:57 PM | 452.5 | 9.05 | 8.55 | 9.65 | -5.84 | -39.22% | 50 | 4 | 23.61% |
| GS240510P00500000 | 5/6/2024 2:36 PM | 500 | 57.62 | 53.00 | 58.40 | 0.00 | 0.00% | 2 | 0 | 104.30% |
Related Tickers
MS Morgan Stanley
95.79
+1.05%
SCHW The Charles Schwab Corporation
75.54
-1.72%
HOOD Robinhood Markets, Inc.
17.99
+1.18%
MARA Marathon Digital Holdings, Inc.
20.21
-2.23%
RIOT Riot Platforms, Inc.
10.17
-5.57%
IBKR Interactive Brokers Group, Inc.
120.54
-1.20%
CLSK CleanSpark, Inc.
16.54
-5.11%
FUTU Futu Holdings Limited
71.06
-3.30%
JEF Jefferies Financial Group Inc.
45.65
+0.02%
HUT Hut 8 Corp.
8.19
-7.46%