The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor26 April 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 | 97.15 | 102.50 | 0.00 | - | 1 | 1 | 273.05% |
| GS240426C00340000 | 2024-04-23 12:59PM EDT | 340.00 | 84.00 | 82.25 | 86.85 | 0.00 | - | 10 | 10 | 0.00% |
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 350.00 | 65.91 | 72.05 | 77.55 | 0.00 | - | 2 | 13 | 211.91% |
| GS240426C00355000 | 2024-04-23 12:59PM EDT | 355.00 | 69.00 | 67.25 | 72.10 | 0.00 | - | 5 | 6 | 162.30% |
| GS240426C00360000 | 2024-04-23 12:59PM EDT | 360.00 | 64.00 | 62.30 | 67.60 | 0.00 | - | 20 | 22 | 189.36% |
| GS240426C00365000 | 2024-04-25 2:40PM EDT | 365.00 | 53.29 | 56.90 | 63.00 | 0.00 | - | 1 | 7 | 194.48% |
| GS240426C00370000 | 2024-04-25 9:42AM EDT | 370.00 | 49.73 | 51.65 | 57.55 | 0.00 | - | 1 | 3 | 161.52% |
| GS240426C00375000 | 2024-04-22 2:04PM EDT | 375.00 | 41.90 | 47.70 | 52.60 | 0.00 | - | 3 | 7 | 151.37% |
| GS240426C00377500 | 2024-04-22 2:52PM EDT | 377.50 | 38.09 | 43.80 | 50.05 | 0.00 | - | 1 | 1 | 142.77% |
| GS240426C00380000 | 2024-04-22 2:34PM EDT | 380.00 | 45.54 | 41.75 | 49.00 | +9.04 | +24.77% | 13 | 25 | 182.52% |
| GS240426C00382500 | 2024-04-23 11:57AM EDT | 382.50 | 39.69 | 38.95 | 45.10 | 0.00 | - | 1 | 1 | 132.47% |
| GS240426C00385000 | 2024-04-22 1:49PM EDT | 385.00 | 31.90 | 36.30 | 42.40 | 0.00 | - | 3 | 35 | 117.38% |
| GS240426C00387500 | 2024-04-24 11:20AM EDT | 387.50 | 34.61 | 34.05 | 40.80 | 0.00 | - | 1 | 23 | 142.29% |
| GS240426C00390000 | 2024-04-26 11:51AM EDT | 390.00 | 35.27 | 32.90 | 36.95 | +5.68 | +19.20% | 16 | 238 | 67.97% |
| GS240426C00392500 | 2024-04-22 2:28PM EDT | 392.50 | 24.30 | 29.60 | 34.95 | 0.00 | - | 4 | 51 | 101.47% |
| GS240426C00395000 | 2024-04-25 1:40PM EDT | 395.00 | 23.51 | 27.65 | 32.70 | 0.00 | - | 1 | 110 | 104.15% |
| GS240426C00397500 | 2024-04-22 3:44PM EDT | 397.50 | 19.14 | 24.85 | 30.00 | 0.00 | - | 19 | 88 | 90.97% |
| GS240426C00400000 | 2024-04-26 11:57AM EDT | 400.00 | 25.50 | 22.70 | 27.20 | +6.57 | +34.71% | 14 | 425 | 72.46% |
| GS240426C00402500 | 2024-04-25 3:56PM EDT | 402.50 | 23.00 | 19.80 | 24.35 | +6.08 | +35.93% | 10 | 140 | 0.00% |
| GS240426C00405000 | 2024-04-26 10:49AM EDT | 405.00 | 20.45 | 17.80 | 22.20 | +7.05 | +52.61% | 41 | 456 | 61.04% |
| GS240426C00407500 | 2024-04-26 11:29AM EDT | 407.50 | 16.70 | 17.55 | 19.70 | +5.95 | +55.35% | 5 | 164 | 55.27% |
| GS240426C00410000 | 2024-04-26 11:46AM EDT | 410.00 | 15.45 | 15.20 | 16.25 | +5.10 | +49.28% | 38 | 1,070 | 0.00% |
| GS240426C00412500 | 2024-04-26 10:05AM EDT | 412.50 | 12.96 | 10.95 | 14.30 | +5.53 | +74.43% | 12 | 653 | 0.00% |
| GS240426C00415000 | 2024-04-26 11:26AM EDT | 415.00 | 9.26 | 9.90 | 11.75 | +4.01 | +76.38% | 68 | 690 | 0.00% |
| GS240426C00420000 | 2024-04-26 12:07PM EDT | 420.00 | 5.45 | 5.35 | 6.10 | +3.30 | +144.74% | 926 | 1,646 | 0.00% |
| GS240426C00425000 | 2024-04-26 12:06PM EDT | 425.00 | 1.41 | 1.24 | 1.44 | +0.85 | +151.79% | 1,374 | 1,104 | 0.00% |
| GS240426C00430000 | 2024-04-26 12:06PM EDT | 430.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 645 | 983 | 9.77% |
| GS240426C00435000 | 2024-04-26 12:06PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 58 | 567 | 16.41% |
| GS240426C00440000 | 2024-04-26 11:43AM EDT | 440.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 72 | 472 | 26.37% |
| GS240426C00445000 | 2024-04-26 11:12AM EDT | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 304 | 32.81% |
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 450.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 405 | 37.50% |
| GS240426C00455000 | 2024-04-23 12:49PM EDT | 455.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 50.39% |
| GS240426C00460000 | 2024-04-16 11:44AM EDT | 460.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 63 | 53.91% |
| GS240426C00465000 | 2024-04-25 9:30AM EDT | 465.00 | 1.23 | 0.00 | 0.03 | 0.00 | - | 1 | 109 | 60.16% |
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 470.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 216 | 67.19% |
| GS240426C00475000 | 2024-04-01 12:56PM EDT | 475.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | - | 1 | 73.44% |
| GS240426C00480000 | 2024-04-24 1:11PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 80.47% |
| GS240426C00485000 | 2024-04-25 1:09PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 78.13% |
Putsfor26 April 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 | 0.01 | 0.00 | - | 1 | 57 | 425.00% |
| GS240426P00265000 | 2024-04-22 3:35PM EDT | 265.00 | 0.78 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 296.88% |
| GS240426P00270000 | 2024-04-23 9:42AM EDT | 270.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 284.38% |
| GS240426P00285000 | 2024-04-19 10:04AM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 4 | 253.13% |
| GS240426P00295000 | 2024-04-22 3:35PM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 234.38% |
| GS240426P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 210 | 223.44% |
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 310.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 203.13% |
| GS240426P00315000 | 2024-04-22 3:34PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 187.50% |
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 58 | 184.38% |
| GS240426P00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 96 | 175.00% |
| GS240426P00330000 | 2024-04-26 10:31AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 15 | 167.19% |
| GS240426P00335000 | 2024-04-03 12:42PM EDT | 335.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 157.81% |
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 148.44% |
| GS240426P00345000 | 2024-04-22 3:33PM EDT | 345.00 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 140.63% |
| GS240426P00347500 | 2024-04-19 3:53PM EDT | 347.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 37 | 135.94% |
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 118.75% |
| GS240426P00352500 | 2024-04-17 3:51PM EDT | 352.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 126.56% |
| GS240426P00355000 | 2024-04-25 3:11PM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 142 | 123.44% |
| GS240426P00357500 | 2024-04-23 11:49AM EDT | 357.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 25 | 118.75% |
| GS240426P00360000 | 2024-04-24 9:49AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 163 | 114.06% |
| GS240426P00362500 | 2024-04-22 9:30AM EDT | 362.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 109.38% |
| GS240426P00365000 | 2024-04-25 3:11PM EDT | 365.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 106.25% |
| GS240426P00367500 | 2024-04-23 12:46PM EDT | 367.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 101.56% |
| GS240426P00370000 | 2024-04-25 9:40AM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 236 | 96.88% |
| GS240426P00372500 | 2024-04-24 1:15PM EDT | 372.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 47 | 93.75% |
| GS240426P00375000 | 2024-04-25 10:58AM EDT | 375.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 219 | 89.06% |
| GS240426P00377500 | 2024-04-26 9:37AM EDT | 377.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 81 | 81.25% |
| GS240426P00380000 | 2024-04-26 11:48AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 1,340 | 71.88% |
| GS240426P00382500 | 2024-04-26 9:37AM EDT | 382.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 225 | 76.56% |
| GS240426P00385000 | 2024-04-26 11:48AM EDT | 385.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 10 | 335 | 72.66% |
| GS240426P00387500 | 2024-04-26 10:32AM EDT | 387.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 182 | 68.75% |
| GS240426P00390000 | 2024-04-26 10:24AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 5 | 1,519 | 64.06% |
| GS240426P00392500 | 2024-04-26 9:40AM EDT | 392.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 268 | 53.13% |
| GS240426P00395000 | 2024-04-26 9:49AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 630 | 53.91% |
| GS240426P00397500 | 2024-04-26 9:59AM EDT | 397.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 3 | 884 | 51.56% |
| GS240426P00400000 | 2024-04-26 10:43AM EDT | 400.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 86 | 1,080 | 51.56% |
| GS240426P00402500 | 2024-04-25 3:52PM EDT | 402.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 165 | 225 | 47.27% |
| GS240426P00405000 | 2024-04-26 12:00PM EDT | 405.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 222 | 861 | 41.02% |
| GS240426P00407500 | 2024-04-26 11:55AM EDT | 407.50 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 77 | 348 | 36.72% |
| GS240426P00410000 | 2024-04-26 12:06PM EDT | 410.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 251 | 1,055 | 33.99% |
| GS240426P00412500 | 2024-04-26 11:27AM EDT | 412.50 | 0.01 | 0.02 | 0.05 | -0.32 | -96.97% | 99 | 498 | 31.84% |
| GS240426P00415000 | 2024-04-26 12:03PM EDT | 415.00 | 0.04 | 0.03 | 0.04 | -0.56 | -94.92% | 425 | 846 | 26.17% |
| GS240426P00420000 | 2024-04-26 11:59AM EDT | 420.00 | 0.07 | 0.05 | 0.10 | -2.18 | -96.89% | 1,198 | 436 | 19.53% |
| GS240426P00425000 | 2024-04-26 12:03PM EDT | 425.00 | 0.89 | 0.75 | 0.87 | -4.71 | -84.11% | 755 | 119 | 18.63% |
| GS240426P00430000 | 2024-04-26 11:54AM EDT | 430.00 | 5.00 | 4.40 | 4.80 | -2.75 | -35.48% | 7 | 18 | 33.72% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 440.00 | 28.00 | 13.85 | 17.50 | 0.00 | - | 5 | 0 | 81.37% |
© 2024 Yahoo. All rights reserved.