S&P 500   2,981.78 (-0.54%)
DOW   26,823.54 (-0.75%)
QQQ   191.15 (-1.17%)
AAPL   235.08 (+0.32%)
FB   184.39 (-2.78%)
MSFT   137.01 (-1.76%)
AMZN   1,755.44 (-1.95%)
CGC   19.70 (-3.00%)
NVDA   188.11 (-2.34%)
MU   43.40 (-4.49%)
BABA   169.89 (-3.60%)
GE   8.95 (-1.21%)
TSLA   256.14 (-2.39%)
AMD   30.46 (-1.81%)
F   9.24 (+1.54%)
ACB   3.68 (-3.16%)
GILD   64.52 (-0.98%)
DIS   131.03 (-1.38%)
S&P 500   2,981.78 (-0.54%)
DOW   26,823.54 (-0.75%)
QQQ   191.15 (-1.17%)
AAPL   235.08 (+0.32%)
FB   184.39 (-2.78%)
MSFT   137.01 (-1.76%)
AMZN   1,755.44 (-1.95%)
CGC   19.70 (-3.00%)
NVDA   188.11 (-2.34%)
MU   43.40 (-4.49%)
BABA   169.89 (-3.60%)
GE   8.95 (-1.21%)
TSLA   256.14 (-2.39%)
AMD   30.46 (-1.81%)
F   9.24 (+1.54%)
ACB   3.68 (-3.16%)
GILD   64.52 (-0.98%)
DIS   131.03 (-1.38%)
Log in

Goldman Sachs Group Options Chain (NYSE:GS)

$206.30
-0.16 (-0.08 %)
(As of 10/18/2019 12:50 PM ET)
Today's Range
$205.23
Now: $206.30
$206.85
50-Day Range
$196.64
MA: $207.36
$220.22
52-Week Range
$151.70
Now: $206.30
$234.06
Volume84,530 shs
Average Volume2.83 million shs
Market Capitalization$74.18 billion
P/E Ratio8.16
Dividend Yield2.42%
Beta1.35

Options Chain

Goldman Sachs Group (NYSE:GS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$285.00$0.000Call0100
10/18/2019$280.00$0.125Call0802.59823 (+1.00206)0.014923
10/18/2019$275.00$0.065Call0232.25312 (+0.749215)0.008858
10/18/2019$270.00$0.000Call0470
10/18/2019$265.00$0.005Call0321.53757 (+0.215897)0.001103
10/18/2019$260.00$0.005Call06411.43087 (+0.303956)0.00118
10/18/2019$255.00$0.005Call402841.32098 (+0.380353)0.001269
10/18/2019$250.00$0.005Call07921.20794 (+0.373049)0.001375
10/18/2019$245.00$0.005Call06131.0917 (+0.339168)0.001508
10/18/2019$240.00$0.005Call18510.971857 (+0.304238)0.001678
10/18/2019$237.50$0.005Call0560.910484 (+0.265188)0.001781
10/18/2019$235.00$0.005Call11,3910.847986 (+0.268152)0.0019
10/18/2019$232.50$0.005Call0610.784491 (+0.237616)0.002043
10/18/2019$230.00$0.005Call02,801 (-2)0.719651 (+0.230895)0.002208
10/18/2019$227.50$0.005Call0960.653617 (+0.211708)0.002412
10/18/2019$225.00$0.005Call192,855 (-5)0.586167 (+0.16324)0.002664
10/18/2019$222.50$0.010Call1402 (+78)0.555755 (+0.167135)0.005287
10/18/2019$220.00$0.005Call404,093 (+4)0.446518 (+0.113318)0.003417
10/18/2019$217.50$0.005Call181,617 (-32)0.373887 (+0.078311)0.004019
10/18/2019$215.00$0.015Call5403,478 (-105)0.340806 (+0.085093)0.011864
10/18/2019$212.50$0.030Call9302,826 (+56)0.282207 (+0.041973)0.026028
10/18/2019$210.00$0.075Call2,5083,989 (+304)0.220284 (-0.015243)0.071313
10/18/2019$207.50$0.420Call3,3231,858 (-34)0.193733 (-0.046776)0.312967
10/18/2019$205.00$1.925Call1,5462,506 (-151)0.239805 (-0.019619)0.717039
10/18/2019$202.50$4.425Call2911,802 (-27)0.41746 (+0.13433)0.815574
10/18/2019$200.00$7.275Call2421,343 (-98)0.70585 (+0.407199)0.810494
10/18/2019$197.50$9.200Call14238 (-1)0.605402 (+0.273005)0.92175
10/18/2019$195.00$11.025Call8802 (-6)01
10/18/2019$192.50$14.000Call194 (-5)0.6165430.985611
10/18/2019$190.00$16.600Call13196 (-1)0.886680.965162
10/18/2019$187.50$19.275Call0101.179460.944272
10/18/2019$185.00$21.600Call1100 (-1)1.1179 (+0.49658)0.971637
10/18/2019$182.50$24.150Call001.30286 (+0.368149)0.967367
10/18/2019$180.00$26.700Call0115 (-4)1.48633 (+0.467674)0.964241
10/18/2019$177.50$29.150Call001.544250.971972
10/18/2019$175.00$31.850Call1651.906630.956067
10/18/2019$172.50$34.250Call001.94182 (+0.626529)0.965561
10/18/2019$170.00$36.700Call1421.98917 (+0.587884)0.972481
10/18/2019$167.50$39.150Call002.03469 (+0.589367)0.978159
10/18/2019$165.00$41.675Call042.21935 (+0.716835)0.976595
10/18/2019$160.00$46.600Call0262.31797 (+0.600682)0.984695
10/18/2019$155.00$51.675Call0122.73473 (+1.04027)0.980986
10/18/2019$150.00$56.625Call1112.89754 (+0.845112)0.985463
10/18/2019$145.00$61.700Call003.3269 (+1.10961)0.982849
10/18/2019$140.00$66.675Call073.57221 (+1.26504)0.985044
10/18/2019$135.00$71.750Call004.04159 (+1.34024)0.982748
10/18/2019$130.00$76.650Call004.12519 (+1.12378)0.987789
10/18/2019$125.00$81.725Call004.62406 (+1.39281)0.985896
10/18/2019$120.00$86.600Call004.57926 (+1.37433)0.991432
10/18/2019$115.00$91.700Call005.25785 (+1.53742)0.988213
10/18/2019$110.00$96.675Call005.56579 (+1.79907)0.989473
10/18/2019$105.00$101.675Call005.95239 (+1.69759)0.989992
10/18/2019$100.00$106.600Call005.94447 (+1.40153)0.993532
10/18/2019$95.00$111.650Call006.64348 (+1.98399)0.99194
10/18/2019$285.00$78.300Put00
10/18/2019$280.00$73.525Put00
10/18/2019$275.00$68.575Put002.16255-0.994736
10/18/2019$270.00$63.225Put00
10/18/2019$265.00$58.300Put00
10/18/2019$260.00$53.150Put00
10/18/2019$255.00$48.350Put00
10/18/2019$250.00$43.300Put00
10/18/2019$245.00$38.500Put00
10/18/2019$240.00$33.375Put00
10/18/2019$237.50$30.950Put00
10/18/2019$235.00$28.325Put00
10/18/2019$232.50$25.900Put00
10/18/2019$230.00$23.300Put03 (-23)
10/18/2019$227.50$20.950Put00
10/18/2019$225.00$18.375Put00
10/18/2019$222.50$15.875Put00 (-1)
10/18/2019$220.00$13.450Put2609 (-35)
10/18/2019$217.50$10.925Put030 (-20)
10/18/2019$215.00$8.250Put5870 (-585)
10/18/2019$212.50$5.525Put170221 (-1)
10/18/2019$210.00$3.460Put3171,207 (-5)
10/18/2019$207.50$0.000Put8081,003 (+293)0.203515 (-0.027814)0
10/18/2019$205.00$0.445Put1,3672,984 (+168)0.234248 (-0.016762)-0.278792
10/18/2019$202.50$0.150Put7091,203 (-46)0.289844 (+0.003907)-0.098856
10/18/2019$200.00$0.195Put5972,152 (-57)0.449304 (+0.119592)-0.085204
10/18/2019$197.50$0.070Put1911,440 (-82)0.474414 (+0.102539)-0.033685
10/18/2019$195.00$0.285Put882,237 (-439)0.773828 (+0.339001)-0.074006
10/18/2019$192.50$0.050Put92990 (-93)0.653516 (+0.177735)-0.018598
10/18/2019$190.00$0.005Put232,850 (-19)0.578906 (+0.035486)-0.002461
10/18/2019$187.50$0.050Put14683 (-23)0.865084 (+0.270052)-0.01444
10/18/2019$185.00$0.010Put853,878 (-6)0.809326 (+0.177539)-0.003554
10/18/2019$182.50$0.005Put106970.840084 (+0.139109)-0.001938
10/18/2019$180.00$0.005Put81,739 (+13)0.912305 (+0.24375)-0.001433
10/18/2019$177.50$0.010Put05001.08395 (+0.24689)-0.002942
10/18/2019$175.00$0.025Put01,3381.28127 (+0.385766)-0.005505
10/18/2019$172.50$0.000Put040
10/18/2019$170.00$0.005Put07751.26875 (+0.21328)-0.001028
10/18/2019$167.50$0.050Put02001.70863 (+0.509272)-0.00782
10/18/2019$165.00$0.065Put08171.88125 (+0.64531)-0.008935
10/18/2019$160.00$0.010Put26631.72812 (+0.300785)-0.001713
10/18/2019$155.00$0.005Put02131.8375 (+0.25156)-0.000864
10/18/2019$150.00$0.005Put03092.0125 (+0.56875)-0.000743
10/18/2019$145.00$0.005Put04032.24561 (+0.675359)-0.000782
10/18/2019$140.00$0.005Put02942.45 (+0.7)-0.000723
10/18/2019$135.00$0.005Put02322.625 (+0.71325)-0.000588
10/18/2019$130.00$0.005Put03532.8875 (+0.875)-0.000635
10/18/2019$125.00$0.005Put01193.0625 (+0.875)-0.000493
10/18/2019$120.00$0.005Put0643.31882 (+0.956323)-0.000494
10/18/2019$115.00$0.005Put02693.5875 (+1.05)-0.000496
10/18/2019$110.00$0.005Put01753.85 (+1.1375)-0.00047
10/18/2019$105.00$0.005Put01414.1125 (+1.225)-0.00043
10/18/2019$100.00$0.005Put03444.375 (+1.26875)-0.000379
10/18/2019$95.00$0.005Put01694.6375 (+1.3125)-0.000317
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/18/2019 by MarketBeat.com Staff

Featured Article: Basic Economics

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel