The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00325000 | 2024-04-15 12:39PM EDT | 325.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240426C00340000 | 2024-04-23 12:59PM EDT | 340.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 350.00 | 65.91 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GS240426C00355000 | 2024-04-23 12:59PM EDT | 355.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GS240426C00360000 | 2024-04-23 12:59PM EDT | 360.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| GS240426C00365000 | 2024-04-25 2:40PM EDT | 365.00 | 53.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GS240426C00370000 | 2024-04-25 9:42AM EDT | 370.00 | 49.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 375.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| GS240426C00377500 | 2024-04-22 2:52PM EDT | 377.50 | 38.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 380.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| GS240426C00382500 | 2024-04-23 11:57AM EDT | 382.50 | 39.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240426C00385000 | 2024-04-22 1:49PM EDT | 385.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| GS240426C00387500 | 2024-04-24 11:20AM EDT | 387.50 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| GS240426C00390000 | 2024-04-25 3:18PM EDT | 390.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 18 | 238 | 0.00% |
| GS240426C00392500 | 2024-04-22 2:28PM EDT | 392.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| GS240426C00395000 | 2024-04-25 1:40PM EDT | 395.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| GS240426C00397500 | 2024-04-22 3:44PM EDT | 397.50 | 19.14 | 0.00 | 0.00 | 0.00 | - | 19 | 88 | 0.00% |
| GS240426C00400000 | 2024-04-25 9:53AM EDT | 400.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 9 | 425 | 0.00% |
| GS240426C00402500 | 2024-04-25 3:56PM EDT | 402.50 | 16.92 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| GS240426C00405000 | 2024-04-25 2:37PM EDT | 405.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 456 | 0.00% |
| GS240426C00407500 | 2024-04-25 12:06PM EDT | 407.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| GS240426C00410000 | 2024-04-25 3:59PM EDT | 410.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 53 | 1,070 | 0.00% |
| GS240426C00412500 | 2024-04-25 3:59PM EDT | 412.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 21 | 653 | 0.00% |
| GS240426C00415000 | 2024-04-25 3:59PM EDT | 415.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 524 | 690 | 0.00% |
| GS240426C00420000 | 2024-04-25 3:58PM EDT | 420.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,316 | 1,646 | 0.00% |
| GS240426C00425000 | 2024-04-25 3:59PM EDT | 425.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,156 | 1,104 | 6.25% |
| GS240426C00430000 | 2024-04-25 3:59PM EDT | 430.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 741 | 983 | 12.50% |
| GS240426C00435000 | 2024-04-25 3:56PM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 567 | 12.50% |
| GS240426C00440000 | 2024-04-25 12:07PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 472 | 25.00% |
| GS240426C00445000 | 2024-04-25 2:03PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 304 | 25.00% |
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 405 | 25.00% |
| GS240426C00455000 | 2024-04-23 12:49PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| GS240426C00465000 | 2024-04-25 9:30AM EDT | 465.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240426C00480000 | 2024-04-24 1:11PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GS240426C00485000 | 2024-04-25 1:09PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00200000 | 2024-04-25 3:56PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| GS240426P00265000 | 2024-04-22 3:35PM EDT | 265.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GS240426P00270000 | 2024-04-23 9:42AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| GS240426P00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 50.00% |
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240426P00315000 | 2024-04-22 3:34PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 50.00% |
| GS240426P00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 96 | 50.00% |
| GS240426P00330000 | 2024-04-17 9:42AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| GS240426P00345000 | 2024-04-22 3:33PM EDT | 345.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| GS240426P00347500 | 2024-04-19 3:53PM EDT | 347.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 50.00% |
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| GS240426P00352500 | 2024-04-17 3:51PM EDT | 352.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GS240426P00355000 | 2024-04-25 3:11PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 142 | 50.00% |
| GS240426P00357500 | 2024-04-23 11:49AM EDT | 357.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 50.00% |
| GS240426P00360000 | 2024-04-24 9:49AM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 50.00% |
| GS240426P00362500 | 2024-04-22 9:30AM EDT | 362.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GS240426P00365000 | 2024-04-25 3:11PM EDT | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| GS240426P00367500 | 2024-04-23 12:46PM EDT | 367.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GS240426P00370000 | 2024-04-25 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 50.00% |
| GS240426P00372500 | 2024-04-24 1:15PM EDT | 372.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 50.00% |
| GS240426P00375000 | 2024-04-25 10:58AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 50.00% |
| GS240426P00377500 | 2024-04-25 9:30AM EDT | 377.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| GS240426P00380000 | 2024-04-25 3:53PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 1,340 | 50.00% |
| GS240426P00382500 | 2024-04-25 3:13PM EDT | 382.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
| GS240426P00385000 | 2024-04-25 3:50PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 25.00% |
| GS240426P00387500 | 2024-04-25 3:42PM EDT | 387.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 182 | 25.00% |
| GS240426P00390000 | 2024-04-25 3:31PM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 1,519 | 25.00% |
| GS240426P00392500 | 2024-04-25 9:45AM EDT | 392.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 25.00% |
| GS240426P00395000 | 2024-04-25 3:21PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 117 | 630 | 25.00% |
| GS240426P00397500 | 2024-04-25 12:03PM EDT | 397.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 884 | 25.00% |
| GS240426P00400000 | 2024-04-25 3:59PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 1,080 | 25.00% |
| GS240426P00402500 | 2024-04-25 3:52PM EDT | 402.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 165 | 225 | 25.00% |
| GS240426P00405000 | 2024-04-25 3:59PM EDT | 405.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 487 | 861 | 12.50% |
| GS240426P00407500 | 2024-04-25 3:59PM EDT | 407.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 292 | 348 | 12.50% |
| GS240426P00410000 | 2024-04-25 3:57PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 676 | 1,055 | 12.50% |
| GS240426P00412500 | 2024-04-25 3:32PM EDT | 412.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 315 | 498 | 6.25% |
| GS240426P00415000 | 2024-04-25 3:59PM EDT | 415.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,434 | 846 | 6.25% |
| GS240426P00420000 | 2024-04-25 3:59PM EDT | 420.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 966 | 436 | 0.10% |
| GS240426P00425000 | 2024-04-25 3:58PM EDT | 425.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 46 | 119 | 0.00% |
| GS240426P00430000 | 2024-04-23 2:42PM EDT | 430.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 39 | 18 | 0.00% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.