Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free gs Stock Alerts
$467.72
+3.20 (+0.69%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$375.00$0.004Put5 - 541
(+0)		49.70%
(+2.36%)		-0.0005611
5/24/2024$385.00$0.006Put2 - - 82
(+0)		45.31%
(+2.09%)		-0.0008252
5/24/2024$390.00$0.007Put1 - 180
(+0)		43.16%
(+1.96%)		-0.0010191
5/24/2024$395.00$73.260Call2 - - 17
(+0)		41.01%
(+1.81%)		0.9989431
5/24/2024$400.00$68.268Call11 - - 38
(+0)		38.91%
(+1.67%)		0.99862
5/24/2024$405.00$0.014Put33 - 137
(-2)		36.84%
(+1.55%)		-0.0020971
5/24/2024$405.00$63.276Call1 - - 33
(+0)		36.83%
(+1.53%)		0.9981291
5/24/2024$415.00$0.023Put154 - 1892
(-18)		32.75%
(+1.26%)		-0.003715
5/24/2024$415.00$53.296Call306 - 37
(+0)		32.73%
(+1.24%)		0.9965294
5/24/2024$420.00$0.031Put3 - 3108
(+4)		30.73%
(+1.16%)		-0.0050992
5/24/2024$420.00$48.309Call12 - - 82
(+0)		30.71%
(+1.09%)		0.9951513
5/24/2024$422.50$45.817Call25 - - 0
(+0)		29.71%
(+1.01%)		0.9942252
5/24/2024$425.00$43.326Call10 - - 60
(+0)		28.71%
(+0.93%)		0.993082
5/24/2024$427.50$0.050Put3 - - 71
(+0)		27.74%
(+0.86%)		-0.0086271
5/24/2024$430.00$0.059Put8 - - 224
(+25)		26.75%
(+0.77%)		-0.0104337
5/24/2024$430.00$38.348Call3 - - 188
(+3)		26.73%
(+0.75%)		0.9898673
5/24/2024$432.50$0.071Put9958149
(+37)		25.77%
(+0.68%)		-0.01271838
5/24/2024$435.00$0.087Put76 - - 228
(+4)		24.80%
(+0.49%)		-0.01563528
5/24/2024$435.00$33.381Call31 - 79
(+0)		24.78%
(+0.56%)		0.9847063
5/24/2024$437.50$0.107Put112 - 2122
(+2)		23.83%
(+0.86%)		-0.01940144
5/24/2024$440.00$0.132Put233247736
(+6)		22.87%
(+0.36%)		-0.024302141
5/24/2024$442.50$0.166Put1715 - 179
(+21)		21.92%
(+0.23%)		-0.0307548
5/24/2024$445.00$0.211Put2633320
(+63)		20.99%
(+0.13%)		-0.03933115
5/24/2024$445.00$23.515Call18 - 5262
(-7)		20.52%
(-0.38%)		0.96123712
5/24/2024$447.50$0.272Put2524189
(+30)		20.07%
(-0.05%)		-0.05084114
5/24/2024$447.50$21.078Call1 - - 66
(+0)		20.05%
(-0.07%)		0.9498321
5/24/2024$450.00$0.357Put9683865
(-181)		18.44%
(-0.46%)		-0.06644128
5/24/2024$450.00$18.665Call197 - 165
(+0)		19.16%
(-0.24%)		0.9343977
5/24/2024$452.50$0.475Put36513936496
(+88)		18.31%
(-0.41%)		-0.08772149
5/24/2024$452.50$16.284Call181 - 235
(-1)		18.29%
(-0.43%)		0.9133388
5/24/2024$455.00$0.642Put2749347510
(+114)		17.23%
(-0.88%)		-0.11684871
5/24/2024$455.00$13.953Call3313 - 315
(+12)		17.47%
(+0.44%)		0.88453712
5/24/2024$457.50$0.883Put46424791170
(-7)		16.71%
(-0.89%)		-0.1566188
5/24/2024$457.50$11.694Call3621380
(+1)		16.70%
(-0.90%)		0.8452649
5/24/2024$460.00$1.229Put389104170412
(-46)		16.09%
(-1.08%)		-0.209842118
5/24/2024$460.00$9.542Call1063232397
(-2)		16.01%
(-1.17%)		0.7924337
5/24/2024$462.50$1.735Put711361235150
(+50)		16.15%
(-0.71%)		-0.280207160
5/24/2024$462.50$7.539Call7268131
(-3)		15.43%
(-2.26%)		0.72322921
5/24/2024$465.00$2.454Put1,052368290606
(+168)		15.68%
(-1.01%)		-0.367607372
5/24/2024$465.00$5.752Call2245272579
(+182)		15.37%
(-1.48%)		0.637414131
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
5/24/2024$470.00$4.752Put58815598179
(+100)		15.02%
(-2.32%)		-0.576189335
5/24/2024$470.00$3.010Call928322228460
(+86)		15.42%
(-1.33%)		0.434556259
5/24/2024$475.00$8.241Put486831
(+30)		14.98%
(-2.76%)		-0.76616913
5/24/2024$475.00$1.445Call413128146633
(+54)		15.53%
(-1.74%)		0.252896177
5/24/2024$480.00$0.682Call41027950353
(+37)		15.72%
(-2.36%)		0.13491585
5/24/2024$485.00$0.332Call27512514108
(+10)		16.91%
(-2.14%)		0.07061924
5/24/2024$490.00$0.169Call219204 - 41
(+7)		18.10%
(-2.00%)		0.0375259
5/24/2024$495.00$0.090Call1 - - 73
(+0)		19.32%
(-1.85%)		0.020461
5/24/2024$500.00$32.280Put50302015
(+15)		20.54%
(-6.69%)		-0.99999811
5/24/2024$505.00$0.028Call2 - 20
(+0)		21.73%
(-1.60%)		0.0065962
5/24/2024$530.00$0.002Call5 - - 0
(+0)		27.24%
(-1.04%)		0.0005672
5/24/2024$535.00$0.002Call121110
(+0)		28.25%
(-0.95%)		0.0003643
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:GS) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits