NYSE - Nasdaq Real Time Price • USD
The Goldman Sachs Group, Inc. (GS)
As of 2:34 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 4/15/2024 4:39 PM | 325 | 77.25 | 95.30 | 101.60 | 0.00 | 0.00% | 1 | 1 | 185.64% |
| GS240426C00340000 | 4/23/2024 4:59 PM | 340 | 84.00 | 81.35 | 87.30 | 8.85 | 11.78% | 10 | 10 | 113.77% |
| GS240426C00350000 | 4/22/2024 7:30 PM | 350 | 65.91 | 71.50 | 77.95 | 0.00 | 0.00% | 2 | 13 | 111.91% |
| GS240426C00355000 | 4/23/2024 4:59 PM | 355 | 69.00 | 66.65 | 71.25 | 7.60 | 12.38% | 5 | 6 | 79.59% |
| GS240426C00360000 | 4/23/2024 4:59 PM | 360 | 64.00 | 60.35 | 66.65 | 7.50 | 13.27% | 20 | 25 | 128.81% |
| GS240426C00365000 | 4/22/2024 6:43 PM | 365 | 50.85 | 56.30 | 61.35 | 0.00 | 0.00% | 3 | 7 | 59.77% |
| GS240426C00370000 | 4/22/2024 6:05 PM | 370 | 46.75 | 51.25 | 56.50 | 0.00 | 0.00% | 4 | 4 | 58.98% |
| GS240426C00375000 | 4/22/2024 6:04 PM | 375 | 41.90 | 46.55 | 51.20 | 0.00 | 0.00% | 3 | 7 | 53.81% |
| GS240426C00377500 | 4/22/2024 6:52 PM | 377.5 | 38.09 | 44.45 | 49.65 | 0.00 | 0.00% | 1 | 1 | 71.53% |
| GS240426C00380000 | 4/22/2024 6:34 PM | 380 | 36.50 | 42.55 | 45.95 | 0.00 | 0.00% | 6 | 25 | 61.87% |
| GS240426C00382500 | 4/23/2024 3:57 PM | 382.5 | 39.69 | 39.10 | 44.00 | 5.70 | 16.77% | 1 | 2 | 53.37% |
| GS240426C00385000 | 4/22/2024 5:49 PM | 385 | 31.90 | 36.30 | 41.65 | 0.00 | 0.00% | 3 | 35 | 88.33% |
| GS240426C00387500 | 4/18/2024 5:16 PM | 387.5 | 17.43 | 34.35 | 38.95 | 0.00 | 0.00% | - | 24 | 50.39% |
| GS240426C00390000 | 4/23/2024 3:06 PM | 390 | 30.65 | 31.45 | 36.30 | 2.60 | 9.27% | 6 | 244 | 76.67% |
| GS240426C00392500 | 4/22/2024 6:28 PM | 392.5 | 24.30 | 29.40 | 33.65 | 0.00 | 0.00% | 4 | 51 | 71.14% |
| GS240426C00395000 | 4/23/2024 3:06 PM | 395 | 25.66 | 26.35 | 31.90 | 4.26 | 19.91% | 8 | 110 | 74.04% |
| GS240426C00397500 | 4/22/2024 7:44 PM | 397.5 | 19.14 | 24.35 | 28.50 | 0.00 | 0.00% | 19 | 88 | 61.66% |
| GS240426C00400000 | 4/23/2024 4:59 PM | 400 | 24.07 | 22.35 | 26.35 | 6.21 | 34.77% | 59 | 465 | 60.74% |
| GS240426C00402500 | 4/22/2024 7:58 PM | 402.5 | 15.00 | 19.65 | 23.40 | 0.00 | 0.00% | 76 | 145 | 52.61% |
| GS240426C00405000 | 4/23/2024 2:59 PM | 405 | 17.16 | 16.60 | 20.70 | 3.96 | 30.00% | 265 | 569 | 46.75% |
| GS240426C00407500 | 4/23/2024 2:09 PM | 407.5 | 10.98 | 15.70 | 17.30 | -0.22 | -1.96% | 11 | 165 | 34.29% |
| GS240426C00410000 | 4/23/2024 6:12 PM | 410 | 14.52 | 13.55 | 15.00 | 5.42 | 59.56% | 340 | 1,242 | 32.45% |
| GS240426C00412500 | 4/23/2024 5:45 PM | 412.5 | 13.15 | 12.05 | 12.45 | 5.75 | 77.70% | 175 | 698 | 28.04% |
| GS240426C00415000 | 4/23/2024 6:17 PM | 415 | 9.85 | 9.90 | 10.40 | 4.10 | 71.30% | 1,317 | 906 | 27.44% |
| GS240426C00420000 | 4/23/2024 6:14 PM | 420 | 6.06 | 6.05 | 6.30 | 2.81 | 86.46% | 1,888 | 1,981 | 23.58% |
| GS240426C00425000 | 4/23/2024 6:16 PM | 425 | 3.23 | 3.20 | 3.30 | 1.54 | 91.12% | 2,726 | 815 | 21.95% |
| GS240426C00430000 | 4/23/2024 6:17 PM | 430 | 1.45 | 1.42 | 1.48 | 0.74 | 104.23% | 1,526 | 489 | 21.41% |
| GS240426C00435000 | 4/23/2024 6:13 PM | 435 | 0.52 | 0.56 | 0.60 | 0.27 | 108.00% | 611 | 242 | 21.68% |
| GS240426C00440000 | 4/23/2024 6:08 PM | 440 | 0.26 | 0.23 | 0.27 | 0.09 | 52.94% | 274 | 323 | 23.10% |
| GS240426C00445000 | 4/23/2024 5:44 PM | 445 | 0.16 | 0.11 | 0.15 | 0.07 | 77.78% | 236 | 197 | 25.44% |
| GS240426C00450000 | 4/23/2024 5:45 PM | 450 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 25 | 364 | 27.74% |
| GS240426C00455000 | 4/18/2024 6:51 PM | 455 | 0.05 | 0.04 | 0.06 | 0.04 | 400.00% | 1 | 35 | 30.27% |
| GS240426C00460000 | 4/16/2024 3:44 PM | 460 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 10 | 63 | 32.62% |
| GS240426C00465000 | 4/16/2024 4:04 PM | 465 | 0.05 | 0.02 | 0.04 | 0.00 | 0.00% | 10 | 109 | 36.33% |
| GS240426C00470000 | 4/22/2024 1:55 PM | 470 | 0.01 | 0.01 | 1.50 | 0.00 | 0.00% | 1 | 216 | 63.40% |
| GS240426C00475000 | 4/1/2024 4:56 PM | 475 | 0.26 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 68.26% |
| GS240426C00480000 | 4/15/2024 7:56 PM | 480 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 14 | 73.12% |
| GS240426C00485000 | 4/22/2024 4:22 PM | 485 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 1 | 17 | 46.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 4/23/2024 1:32 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 36 | 209.38% |
| GS240426P00265000 | 4/22/2024 7:35 PM | 265 | 0.78 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 228.61% |
| GS240426P00270000 | 4/23/2024 1:42 PM | 270 | 0.04 | 0.00 | 0.05 | 0.03 | 300.00% | 5 | 10 | 146.88% |
| GS240426P00285000 | 4/19/2024 2:04 PM | 285 | 0.02 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 4 | 197.36% |
| GS240426P00295000 | 4/22/2024 7:35 PM | 295 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 5 | 182.42% |
| GS240426P00300000 | 4/22/2024 7:34 PM | 300 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 11 | 210 | 175.10% |
| GS240426P00310000 | 4/15/2024 4:06 PM | 310 | 0.08 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 160.74% |
| GS240426P00315000 | 4/22/2024 7:34 PM | 315 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 77 | 92.19% |
| GS240426P00320000 | 4/22/2024 7:34 PM | 320 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 11 | 58 | 146.73% |
| GS240426P00325000 | 4/22/2024 7:34 PM | 325 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 96 | 85.94% |
| GS240426P00330000 | 4/17/2024 1:42 PM | 330 | 0.05 | 0.00 | 1.24 | 0.00 | 0.00% | 10 | 15 | 128.61% |
| GS240426P00335000 | 4/3/2024 4:42 PM | 335 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 126.27% |
| GS240426P00340000 | 4/22/2024 3:19 PM | 340 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 62 | 119.58% |
| GS240426P00345000 | 4/22/2024 7:33 PM | 345 | 0.29 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 30 | 112.94% |
| GS240426P00347500 | 4/19/2024 7:53 PM | 347.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 35 | 37 | 65.63% |
| GS240426P00350000 | 4/22/2024 7:33 PM | 350 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 129 | 106.35% |
| GS240426P00352500 | 4/17/2024 7:51 PM | 352.5 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 103.08% |
| GS240426P00355000 | 4/18/2024 7:27 PM | 355 | 0.07 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 139 | 99.80% |
| GS240426P00357500 | 4/23/2024 3:49 PM | 357.5 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 24 | 3 | 60.16% |
| GS240426P00360000 | 4/23/2024 4:07 PM | 360 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 22 | 161 | 62.11% |
| GS240426P00362500 | 4/22/2024 1:30 PM | 362.5 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 11 | 52.73% |
| GS240426P00365000 | 4/23/2024 2:41 PM | 365 | 0.04 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 110 | 51.95% |
| GS240426P00367500 | 4/19/2024 7:49 PM | 367.5 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 1 | 6 | 50.00% |
| GS240426P00370000 | 4/23/2024 5:33 PM | 370 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 8 | 231 | 50.78% |
| GS240426P00372500 | 4/22/2024 6:13 PM | 372.5 | 0.06 | 0.02 | 0.33 | 0.00 | 0.00% | 7 | 37 | 59.57% |
| GS240426P00375000 | 4/23/2024 5:50 PM | 375 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 60 | 215 | 46.88% |
| GS240426P00377500 | 4/23/2024 6:05 PM | 377.5 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 13 | 70 | 44.53% |
| GS240426P00380000 | 4/23/2024 5:50 PM | 380 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 16 | 1,441 | 43.36% |
| GS240426P00382500 | 4/22/2024 7:19 PM | 382.5 | 0.07 | 0.04 | 0.35 | -0.04 | -36.36% | 1 | 205 | 55.03% |
| GS240426P00385000 | 4/23/2024 5:00 PM | 385 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 75 | 348 | 40.43% |
| GS240426P00387500 | 4/23/2024 5:12 PM | 387.5 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 66 | 218 | 38.87% |
| GS240426P00390000 | 4/23/2024 6:12 PM | 390 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 233 | 1,607 | 35.74% |
| GS240426P00392500 | 4/23/2024 5:53 PM | 392.5 | 0.08 | 0.06 | 0.09 | -0.09 | -52.94% | 109 | 408 | 34.47% |
| GS240426P00395000 | 4/23/2024 5:19 PM | 395 | 0.09 | 0.08 | 0.10 | -0.13 | -59.09% | 112 | 654 | 32.52% |
| GS240426P00397500 | 4/23/2024 5:06 PM | 397.5 | 0.10 | 0.08 | 0.11 | -0.14 | -58.33% | 71 | 908 | 30.47% |
| GS240426P00400000 | 4/23/2024 6:12 PM | 400 | 0.11 | 0.10 | 0.12 | -0.22 | -68.75% | 536 | 1,168 | 28.32% |
| GS240426P00402500 | 4/23/2024 6:11 PM | 402.5 | 0.12 | 0.11 | 0.15 | -0.36 | -72.00% | 300 | 254 | 26.76% |
| GS240426P00405000 | 4/23/2024 6:14 PM | 405 | 0.17 | 0.16 | 0.19 | -0.47 | -71.21% | 565 | 1,070 | 25.15% |
| GS240426P00407500 | 4/23/2024 6:04 PM | 407.5 | 0.22 | 0.22 | 0.26 | -0.72 | -76.60% | 616 | 423 | 23.83% |
| GS240426P00410000 | 4/23/2024 6:12 PM | 410 | 0.36 | 0.33 | 0.38 | -1.02 | -73.91% | 814 | 571 | 22.80% |
| GS240426P00412500 | 4/23/2024 6:12 PM | 412.5 | 0.50 | 0.49 | 0.56 | -1.55 | -75.61% | 401 | 311 | 21.83% |
| GS240426P00415000 | 4/23/2024 6:13 PM | 415 | 0.85 | 0.78 | 0.85 | -2.00 | -70.18% | 1,433 | 222 | 21.05% |
| GS240426P00420000 | 4/23/2024 6:14 PM | 420 | 1.96 | 1.86 | 1.97 | -3.54 | -64.36% | 716 | 87 | 20.07% |
| GS240426P00425000 | 4/23/2024 6:12 PM | 425 | 4.20 | 3.95 | 4.10 | -6.15 | -59.42% | 118 | 13 | 19.42% |
| GS240426P00430000 | 4/23/2024 6:10 PM | 430 | 7.25 | 7.10 | 7.45 | -15.35 | -67.92% | 19 | 0 | 19.46% |
| GS240426P00440000 | 4/4/2024 6:07 PM | 440 | 28.00 | 13.00 | 17.25 | 0.00 | 0.00% | 5 | 0 | 32.59% |
Related Tickers
MS Morgan Stanley
93.70
+1.75%
SCHW The Charles Schwab Corporation
74.97
+0.95%
IBKR Interactive Brokers Group, Inc.
114.20
+0.95%
RIOT Riot Platforms, Inc.
12.03
+7.03%
MARA Marathon Digital Holdings, Inc.
19.73
+12.42%
HOOD Robinhood Markets, Inc.
17.70
+2.97%
CLSK CleanSpark, Inc.
20.91
+9.53%
AGBA AGBA Group Holding Limited
2.6700
+6.80%
HUT Hut 8 Corp.
9.76
+5.86%
BTBT Bit Digital, Inc.
2.2600
+3.20%