Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free gs Stock Alerts
$438.18
+5.61 (+1.30%)
(As of 05/3/2024 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
5/10/2024$382.50$0.018Put5 - - 7
(-1)		36.01%
(-0.50%)		-0.0028821
5/10/2024$385.00$0.021Put50 - 5061
(+9)		34.95%
(-0.38%)		-0.0033761
5/10/2024$390.00$48.620Call2 - - 13
(+0)		32.85%
(+0.07%)		0.9954471
5/10/2024$392.50$0.033Put5 - - 15
(+0)		31.80%
(+0.19%)		-0.0056311
5/10/2024$392.50$46.128Call15 - - 1
(+0)		31.80%
(+0.22%)		0.9945373
5/10/2024$395.00$0.040Put62 - 28
(-12)		30.77%
(+0.28%)		-0.0067682
5/10/2024$397.50$0.047Put13 - 1135
(+2)		29.74%
(+0.48%)		-0.0081916
5/10/2024$400.00$0.057Put5862150
(-5)		28.72%
(+0.67%)		-0.00998913
5/10/2024$400.00$38.659Call132 - 28
(+1)		28.72%
(+0.69%)		0.9901926
5/10/2024$402.50$0.069Put31101185
(-1)		27.70%
(+0.81%)		-0.0122818
5/10/2024$402.50$36.175Call1 - - 2
(+0)		27.70%
(+0.79%)		0.9879111
5/10/2024$405.00$0.085Put1581110156
(+1)		26.70%
(+0.88%)		-0.01522328
5/10/2024$405.00$33.693Call1 - - 25
(+1)		26.70%
(+0.86%)		0.9849761
5/10/2024$407.50$0.105Put20 - - 121
(+12)		25.70%
(+0.76%)		-0.0190436
5/10/2024$410.00$0.132Put134258360
(+74)		24.72%
(+0.65%)		-0.02403330
5/10/2024$410.00$28.745Call2 - - 173
(+0)		24.72%
(+0.63%)		0.9762021
5/10/2024$412.50$0.168Put2382175
(+41)		23.75%
(+0.52%)		-0.03062710
5/10/2024$415.00$0.216Put94622386
(+133)		22.80%
(+0.15%)		-0.03940529
5/10/2024$415.00$23.834Call1 - - 71
(+16)		22.80%
(+0.12%)		0.9609051
5/10/2024$417.50$0.281Put72191752
(+20)		21.08%
(-1.16%)		-0.05118518
5/10/2024$417.50$21.401Call6 - - 28
(+2)		21.87%
(-0.37%)		0.9491991
5/10/2024$420.00$0.370Put45571102233
(+17)		20.35%
(-1.48%)		-0.067111100
5/10/2024$420.00$18.993Call598 - 158
(+16)		20.96%
(-0.86%)		0.93337323
5/10/2024$422.50$0.496Put165425223
(-5)		19.46%
(-1.99%)		-0.0887248
5/10/2024$422.50$16.621Call33 - 74
(+0)		20.10%
(-1.35%)		0.9119243
5/10/2024$425.00$0.673Put1,134302302218
(+43)		18.75%
(-2.46%)		-0.11804147
5/10/2024$425.00$14.299Call33161120
(-2)		19.27%
(-1.93%)		0.88285314
5/10/2024$427.50$0.925Put628692584
(+52)		18.51%
(-2.56%)		-0.157571113
5/10/2024$427.50$12.053Call1812278
(+7)		18.51%
(-2.56%)		0.8436978
5/10/2024$430.00$1.286Put661109266314
(+42)		17.83%
(-3.08%)		-0.210027167
5/10/2024$430.00$9.913Call991624479
(+77)		17.83%
(-3.08%)		0.79184448
5/10/2024$432.50$1.799Put1554922292
(+62)		17.25%
(-3.40%)		-0.27759589
5/10/2024$432.50$7.923Call2211418175
(+81)		17.25%
(-3.71%)		0.72518141
5/10/2024$435.00$2.515Put38515413445
(+15)		16.80%
(-3.76%)		-0.36064143
5/10/2024$435.00$6.134Call1822471577
(+170)		17.07%
(-3.69%)		0.64348693
5/10/2024$437.50$3.485Put5561481519
(+8)		17.31%
(-3.31%)		-0.456193217
5/10/2024$437.50$4.595Call193343569
(+59)		16.90%
(-3.73%)		0.54983284
5/10/2024$440.00$4.743Put1,80541855818
(+17)		16.60%
(-3.98%)		-0.557495621
5/10/2024$440.00$3.338Call637115161333
(-17)		17.06%
(-3.52%)		0.451003212
5/10/2024$442.50$6.292Put15829400
(+0)		16.42%
(-4.12%)		-0.65574184
Biden to Launch “FedNOW” [Move Your Money Now] (Ad)

Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...

Get your free information kit NOW, before it's too late.
5/10/2024$442.50$2.365Call3381410620
(+9)		16.42%
(-4.12%)		0.355723132
5/10/2024$445.00$8.103Put362130
(+0)		16.61%
(-3.94%)		-0.7433128
5/10/2024$445.00$1.648Call421148145368
(+10)		16.61%
(-3.96%)		0.271445142
5/10/2024$447.50$10.128Put1111 - 0
(+0)		16.92%
(-3.55%)		-0.8160273
5/10/2024$447.50$1.138Call138195140
(+19)		16.76%
(-3.74%)		0.20209262
5/10/2024$450.00$12.315Put134 - 0
(+0)		17.32%
(-3.31%)		-0.8733184
5/10/2024$450.00$0.785Call41521889160
(+13)		17.32%
(-3.31%)		0.148063115
5/10/2024$452.50$14.617Put4 - - 0
(+0)		17.80%
(-3.01%)		-0.9169071
5/10/2024$452.50$0.543Call16988374
(+3)		17.80%
(-3.04%)		0.10751979
5/10/2024$455.00$0.378Call157511781
(+1)		18.31%
(-2.79%)		0.07779936
5/10/2024$457.50$0.265Call295216
(+15)		18.87%
(-2.74%)		0.05630118
5/10/2024$460.00$0.188Call6321648
(-2)		19.44%
(-2.76%)		0.0408513
5/10/2024$462.50$0.134Call192 - 1
(+0)		20.02%
(-2.80%)		0.0297612
5/10/2024$465.00$0.096Call131 - 12013
(+0)		20.61%
(-2.83%)		0.0217864
5/10/2024$467.50$0.070Call8250
(+0)		21.20%
(-2.51%)		0.0160333
5/10/2024$470.00$0.051Call3218
(+0)		21.79%
(-2.60%)		0.0118683
5/10/2024$500.00$61.904Put2 - - 0
(+0)		28.38%
(-13.28%)		-0.9999962
5/10/2024$500.00$0.002Call5 - - 0
(+0)		28.38%
(-13.25%)		0.0004721
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 5/5/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry