NYSE:GSGoldman Sachs Group Options Chain and Prices

$211.06

+1.68 (+0.80 %)

(As of 08/11/2020 04:00 PM ET)

Add

Compare

Today's Range

$210.53

Now: $211.06▼

$216.95

50-Day Range

$189.19

MA: $203.09▼

$216.90

52-Week Range

$130.85

Now: $211.06▼

$250.46

Volume4.03 million shs

Average Volume3.90 million shs

Market Capitalization$72.58 billion

P/E Ratio11.20

Dividend Yield2.39%

Beta1.44

Goldman Sachs Group (NYSE:GS) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/14/2020	$300.00	$0.010	Call	0	0	0	240 (+0)	1.31059	0.001866	0
8/14/2020	$295.00	$0.010	Call	0	0	0	225 (+0)	1.22473	0.001538	0
8/14/2020	$290.00	$0.010	Call	0	0	0	460 (+0)	1.20312	0.002129	0
8/14/2020	$285.00	$0.010	Call	22	1	21	168 (+0)	1.11064 (+0.173308)	0.001681	4
8/14/2020	$280.00	$0.010	Call	0	0	0	26 (+0)	1.07871	0.002247	0
8/14/2020	$275.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/14/2020	$270.00	$0.100	Call	0	0	0	1 (+0)	1.21133	0.014347	0
8/14/2020	$265.00	$0.105	Call	0	0	0	35 (+0)	1.12124	0.014333	0
8/14/2020	$260.00	$0.000	Call	0	0	0	34 (+0)		0.0	0
8/14/2020	$255.00	$0.000	Call	0	0	0	8 (+0)		0.0	0

8/14/2020	$250.00	$0.000	Call	0	0	0	40 (+0)		0.0	0
8/14/2020	$245.00	$0.030	Call	48	2	46	74 (+0)	0.672656	0.007875	32
8/14/2020	$240.00	$0.000	Call	1	0	1	58 (+0)	0.666714	0.0	1
8/14/2020	$237.50	$0.000	Call	0	0	0	3 (+0)		0.0	0
8/14/2020	$235.00	$0.055	Call	32	4	13	49 (+8)	0.549609 (+0.066825)	0.016532	8
8/14/2020	$232.50	$0.080	Call	19	5	3	3 (+0)	0.523032	0.021872	10
8/14/2020	$230.00	$0.065	Call	987	446	435	140 (+5)	0.460742 (+0.072461)	0.020857	129
8/14/2020	$227.50	$0.090	Call	899	247	267	342 (+322)	0.431043 (+0.024528)	0.028731	133
8/14/2020	$225.00	$0.185	Call	1,129	340	519	505 (+29)	0.432748 (+0.044868)	0.053645	268
8/14/2020	$222.50	$0.270	Call	2,003	428	1,158	150 (+53)	0.408789 (+0.060933)	0.079917	377
8/14/2020	$220.00	$0.455	Call	23,662	10,716	9,723	1629 (+753)	0.390911 (+0.052779)	0.124509	4,767
8/14/2020	$217.50	$0.740	Call	4,848	1,698	2,023	835 (+61)	0.370508 (+0.041454)	0.190004	1,211
8/14/2020	$215.00	$1.085	Call	7,669	3,408	3,125	2269 (+822)	0.336473 (+0.013956)	0.277282	1,920
8/14/2020	$212.50	$1.855	Call	3,087	1,475	1,210	1447 (-221)	0.327596 (-0.000565)	0.415292	649
8/14/2020	$210.00	$3.070	Call	2,408	1,102	1,039	3092 (-842)	0.328847 (+0.01327)	0.572965	577
8/14/2020	$207.50	$4.900	Call	101	28	22	792 (-267)	0.364937 (+0.033212)	0.702232	65
8/14/2020	$205.00	$6.925	Call	326	83	106	846 (-140)	0.393171 (+0.068701)	0.798208	76
8/14/2020	$202.50	$9.000	Call	54	26	0	343 (-38)	0.391115 (+0.049498)	0.882087	22
8/14/2020	$200.00	$11.475	Call	23	5	12	418 (-10)	0.465035 (+0.188141)	0.902833	15
8/14/2020	$197.50	$13.200	Call	9	4	0	250 (+7)	0.0	1.0	6
8/14/2020	$195.00	$16.175	Call	6	1	1	140 (-4)	0.475669 (-0.051479)	0.968337	6
8/14/2020	$192.50	$18.000	Call	0	0	0	8 (+0)	0.0	1.0	0
8/14/2020	$190.00	$21.300	Call	2	2	0	5 (+0)	0.689477 (+0.237864)	0.956644	2
8/14/2020	$187.50	$23.025	Call	0	0	0	1 (+0)	0.0	1.0	0
8/14/2020	$185.00	$25.875	Call	0	0	0	3 (+0)			0
8/14/2020	$182.50	$28.375	Call	0	0	0	0 (+0)			0
8/14/2020	$180.00	$30.775	Call	0	0	0	5 (+0)			0
8/14/2020	$177.50	$33.525	Call	0	0	0	9 (+0)			0
8/14/2020	$175.00	$35.800	Call	0	0	0	1 (+0)			0
8/14/2020	$172.50	$38.475	Call	0	0	0	3 (+0)			0
8/14/2020	$170.00	$41.025	Call	1	1	0	11 (+1)			1
8/14/2020	$165.00	$46.050	Call	0	0	0	0 (+0)			0
8/14/2020	$160.00	$51.100	Call	0	0	0	0 (+0)	1.23296 (+0.010574)	0.994357	0
8/14/2020	$155.00	$56.050	Call	0	0	0	0 (+0)			0
8/14/2020	$150.00	$61.050	Call	0	0	0	0 (+0)			0
8/14/2020	$145.00	$66.025	Call	0	0	0	0 (+0)			0
8/14/2020	$140.00	$70.975	Call	0	0	0	0 (+0)			0
8/14/2020	$135.00	$76.175	Call	0	0	0	0 (+0)	2.13091 (+0.215576)	0.992018	0
8/14/2020	$130.00	$81.125	Call	0	0	0	0 (+0)	2.13955 (+0.145045)	0.995275	0
8/14/2020	$125.00	$86.050	Call	0	0	0	0 (+0)			0
8/14/2020	$120.00	$91.025	Call	0	0	0	0 (+0)			0
8/14/2020	$115.00	$95.875	Call	0	0	0	0 (+0)			0
8/14/2020	$110.00	$100.950	Call	0	0	0	0 (+0)			0
8/14/2020	$105.00	$105.950	Call	0	0	0	0 (+0)			0
8/14/2020	$300.00	$88.600	Put	0	0	0	0 (+0)			0
8/14/2020	$295.00	$83.750	Put	0	0	0	0 (+0)			0
8/14/2020	$290.00	$78.750	Put	0	0	0	0 (+0)			0
8/14/2020	$285.00	$74.000	Put	0	0	0	0 (+0)	1.34531 (+0.229682)	-0.992774	0
8/14/2020	$280.00	$68.900	Put	0	0	0	0 (+0)			0
8/14/2020	$275.00	$63.850	Put	0	0	0	0 (+0)			0
8/14/2020	$270.00	$58.825	Put	0	0	0	0 (+0)			0
8/14/2020	$265.00	$53.850	Put	0	0	0	0 (+0)			0
8/14/2020	$260.00	$48.950	Put	0	0	0	1 (+0)	0.820312	-0.997674	0
8/14/2020	$255.00	$43.900	Put	0	0	0	0 (+0)			0
8/14/2020	$250.00	$38.925	Put	0	0	0	0 (+0)			0
8/14/2020	$245.00	$33.925	Put	0	0	0	0 (+0)			0
8/14/2020	$240.00	$28.875	Put	0	0	0	0 (+0)			0
8/14/2020	$237.50	$26.275	Put	0	0	0	0 (+0)			0
8/14/2020	$235.00	$23.825	Put	0	0	0	0 (+0)			0
8/14/2020	$232.50	$21.225	Put	0	0	0	0 (+0)			0
8/14/2020	$230.00	$18.675	Put	0	0	0	0 (+0)			0
8/14/2020	$227.50	$16.125	Put	0	0	0	0 (+0)			0
8/14/2020	$225.00	$14.025	Put	1	0	0	9 (+0)	0.380562 (-0.018311)	-0.969584	1
8/14/2020	$222.50	$11.725	Put	1	1	0	10 (+0)	0.41338	-0.920045	1
8/14/2020	$220.00	$9.850	Put	105	2	20	16 (+0)	0.488565 (+0.111538)	-0.819683	12
8/14/2020	$217.50	$7.350	Put	121	38	43	24 (+0)	0.40368 (+0.088055)	-0.789691	36
8/14/2020	$215.00	$5.050	Put	756	145	411	63 (+0)	0.338424 (+0.003194)	-0.721558	159
8/14/2020	$212.50	$3.215	Put	316	97	125	87 (+7)	0.314844 (-0.004687)	-0.588623	124
8/14/2020	$210.00	$2.065	Put	1,154	450	478	275 (+104)	0.333541 (+0.011592)	-0.428091	296
8/14/2020	$207.50	$1.335	Put	842	219	435	394 (+175)	0.361673 (+0.036753)	-0.29657	118
8/14/2020	$205.00	$0.825	Put	1,693	999	420	944 (+531)	0.384849 (+0.071689)	-0.196507	191
8/14/2020	$202.50	$0.465	Put	603	472	67	1139 (+316)	0.399954 (+0.063706)	-0.120598	89
8/14/2020	$200.00	$0.225	Put	212	38	48	1112 (-11)	0.405162 (+0.049424)	-0.065189	79
8/14/2020	$197.50	$0.170	Put	111	46	8	602 (-38)	0.443314 (+0.079723)	-0.046445	18
8/14/2020	$195.00	$0.115	Put	38	12	9	722 (+171)	0.483075 (+0.101165)	-0.031069	15
8/14/2020	$192.50	$0.085	Put	31	0	4	361 (+36)	0.51703 (+0.093217)	-0.022389	5
8/14/2020	$190.00	$0.070	Put	38	10	5	520 (+18)	0.561022 (+0.120727)	-0.017287	13
8/14/2020	$187.50	$0.080	Put	4	0	2	331 (-1)	0.633082 (+0.149098)	-0.017363	3
8/14/2020	$185.00	$0.000	Put	4	0	0	466 (+0)	1.19342 (+0.714065)	0.0	2
8/14/2020	$182.50	$0.125	Put	10	0	0	87 (+5)	0.809106 (+0.283663)	-0.020824	2
8/14/2020	$180.00	$0.040	Put	1	0	0	128 (-9)	0.750593 (+0.127155)	-0.008036	1
8/14/2020	$177.50	$0.035	Put	10	0	0	106 (+0)	0.793939 (+0.245501)	-0.006656	2
8/14/2020	$175.00	$0.045	Put	1	0	0	122 (+0)	0.87824	-0.007635	1
8/14/2020	$172.50	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/14/2020	$170.00	$0.120	Put	0	0	0	32 (+0)	1.13613	-0.014671	0
8/14/2020	$165.00	$0.000	Put	1	0	0	1 (+0)	1.22278	0.0	1
8/14/2020	$160.00	$0.105	Put	0	0	0	10 (+0)	1.40273 (+0.302374)	-0.01081	0
8/14/2020	$155.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
8/14/2020	$150.00	$0.110	Put	0	0	0	16 (+0)	1.70207 (+0.369477)	-0.00947	0
8/14/2020	$145.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/14/2020	$140.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/14/2020	$135.00	$0.125	Put	0	0	0	0 (+0)	2.18938	-0.008257	0
8/14/2020	$130.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/14/2020	$125.00	$0.125	Put	0	0	0	0 (+0)	2.51613	-0.007169	0
8/14/2020	$120.00	$0.115	Put	0	0	0	0 (+0)	2.65781	-0.006266	0
8/14/2020	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
8/14/2020	$110.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
8/14/2020	$105.00	$0.105	Put	0	0	0	46 (+0)	3.19648	-0.00484	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NYSE:GSGoldman Sachs Group Options Chain and Prices

Adding

Adding

Adding Goldman Sachs Group Inc

Options Chain

Goldman Sachs Group (NYSE:GS) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources