Log in

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

Options Chain

Goldman Sachs Group (NYSE:GS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$300.00$0.010Call000240
(+0)
1.310590.0018660
8/14/2020$295.00$0.010Call000225
(+0)
1.224730.0015380
8/14/2020$290.00$0.010Call000460
(+0)
1.203120.0021290
8/14/2020$285.00$0.010Call22121168
(+0)
1.11064
(+0.173308)
0.0016814
8/14/2020$280.00$0.010Call00026
(+0)
1.078710.0022470
8/14/2020$275.00$0.000Call0000
(+0)
0.00
8/14/2020$270.00$0.100Call0001
(+0)
1.211330.0143470
8/14/2020$265.00$0.105Call00035
(+0)
1.121240.0143330
8/14/2020$260.00$0.000Call00034
(+0)
0.00
8/14/2020$255.00$0.000Call0008
(+0)
0.00
8/14/2020$250.00$0.000Call00040
(+0)
0.00
8/14/2020$245.00$0.030Call4824674
(+0)
0.6726560.00787532
8/14/2020$240.00$0.000Call10158
(+0)
0.6667140.01
8/14/2020$237.50$0.000Call0003
(+0)
0.00
8/14/2020$235.00$0.055Call3241349
(+8)
0.549609
(+0.066825)
0.0165328
8/14/2020$232.50$0.080Call19533
(+0)
0.5230320.02187210
8/14/2020$230.00$0.065Call987446435140
(+5)
0.460742
(+0.072461)
0.020857129
8/14/2020$227.50$0.090Call899247267342
(+322)
0.431043
(+0.024528)
0.028731133
8/14/2020$225.00$0.185Call1,129340519505
(+29)
0.432748
(+0.044868)
0.053645268
8/14/2020$222.50$0.270Call2,0034281,158150
(+53)
0.408789
(+0.060933)
0.079917377
8/14/2020$220.00$0.455Call23,66210,7169,7231629
(+753)
0.390911
(+0.052779)
0.1245094,767
8/14/2020$217.50$0.740Call4,8481,6982,023835
(+61)
0.370508
(+0.041454)
0.1900041,211
8/14/2020$215.00$1.085Call7,6693,4083,1252269
(+822)
0.336473
(+0.013956)
0.2772821,920
8/14/2020$212.50$1.855Call3,0871,4751,2101447
(-221)
0.327596
(-0.000565)
0.415292649
8/14/2020$210.00$3.070Call2,4081,1021,0393092
(-842)
0.328847
(+0.01327)
0.572965577
8/14/2020$207.50$4.900Call1012822792
(-267)
0.364937
(+0.033212)
0.70223265
8/14/2020$205.00$6.925Call32683106846
(-140)
0.393171
(+0.068701)
0.79820876
8/14/2020$202.50$9.000Call54260343
(-38)
0.391115
(+0.049498)
0.88208722
8/14/2020$200.00$11.475Call23512418
(-10)
0.465035
(+0.188141)
0.90283315
8/14/2020$197.50$13.200Call940250
(+7)
0.01.06
8/14/2020$195.00$16.175Call611140
(-4)
0.475669
(-0.051479)
0.9683376
8/14/2020$192.50$18.000Call0008
(+0)
0.01.00
8/14/2020$190.00$21.300Call2205
(+0)
0.689477
(+0.237864)
0.9566442
8/14/2020$187.50$23.025Call0001
(+0)
0.01.00
8/14/2020$185.00$25.875Call0003
(+0)
0
8/14/2020$182.50$28.375Call0000
(+0)
0
8/14/2020$180.00$30.775Call0005
(+0)
0
8/14/2020$177.50$33.525Call0009
(+0)
0
8/14/2020$175.00$35.800Call0001
(+0)
0
8/14/2020$172.50$38.475Call0003
(+0)
0
8/14/2020$170.00$41.025Call11011
(+1)
1
8/14/2020$165.00$46.050Call0000
(+0)
0
8/14/2020$160.00$51.100Call0000
(+0)
1.23296
(+0.010574)
0.9943570
8/14/2020$155.00$56.050Call0000
(+0)
0
8/14/2020$150.00$61.050Call0000
(+0)
0
8/14/2020$145.00$66.025Call0000
(+0)
0
8/14/2020$140.00$70.975Call0000
(+0)
0
8/14/2020$135.00$76.175Call0000
(+0)
2.13091
(+0.215576)
0.9920180
8/14/2020$130.00$81.125Call0000
(+0)
2.13955
(+0.145045)
0.9952750
8/14/2020$125.00$86.050Call0000
(+0)
0
8/14/2020$120.00$91.025Call0000
(+0)
0
8/14/2020$115.00$95.875Call0000
(+0)
0
8/14/2020$110.00$100.950Call0000
(+0)
0
8/14/2020$105.00$105.950Call0000
(+0)
0
8/14/2020$300.00$88.600Put0000
(+0)
0
8/14/2020$295.00$83.750Put0000
(+0)
0
8/14/2020$290.00$78.750Put0000
(+0)
0
8/14/2020$285.00$74.000Put0000
(+0)
1.34531
(+0.229682)
-0.9927740
8/14/2020$280.00$68.900Put0000
(+0)
0
8/14/2020$275.00$63.850Put0000
(+0)
0
8/14/2020$270.00$58.825Put0000
(+0)
0
8/14/2020$265.00$53.850Put0000
(+0)
0
8/14/2020$260.00$48.950Put0001
(+0)
0.820312-0.9976740
8/14/2020$255.00$43.900Put0000
(+0)
0
8/14/2020$250.00$38.925Put0000
(+0)
0
8/14/2020$245.00$33.925Put0000
(+0)
0
8/14/2020$240.00$28.875Put0000
(+0)
0
8/14/2020$237.50$26.275Put0000
(+0)
0
8/14/2020$235.00$23.825Put0000
(+0)
0
8/14/2020$232.50$21.225Put0000
(+0)
0
8/14/2020$230.00$18.675Put0000
(+0)
0
8/14/2020$227.50$16.125Put0000
(+0)
0
8/14/2020$225.00$14.025Put1009
(+0)
0.380562
(-0.018311)
-0.9695841
8/14/2020$222.50$11.725Put11010
(+0)
0.41338-0.9200451
8/14/2020$220.00$9.850Put10522016
(+0)
0.488565
(+0.111538)
-0.81968312
8/14/2020$217.50$7.350Put121384324
(+0)
0.40368
(+0.088055)
-0.78969136
8/14/2020$215.00$5.050Put75614541163
(+0)
0.338424
(+0.003194)
-0.721558159
8/14/2020$212.50$3.215Put3169712587
(+7)
0.314844
(-0.004687)
-0.588623124
8/14/2020$210.00$2.065Put1,154450478275
(+104)
0.333541
(+0.011592)
-0.428091296
8/14/2020$207.50$1.335Put842219435394
(+175)
0.361673
(+0.036753)
-0.29657118
8/14/2020$205.00$0.825Put1,693999420944
(+531)
0.384849
(+0.071689)
-0.196507191
8/14/2020$202.50$0.465Put603472671139
(+316)
0.399954
(+0.063706)
-0.12059889
8/14/2020$200.00$0.225Put21238481112
(-11)
0.405162
(+0.049424)
-0.06518979
8/14/2020$197.50$0.170Put111468602
(-38)
0.443314
(+0.079723)
-0.04644518
8/14/2020$195.00$0.115Put38129722
(+171)
0.483075
(+0.101165)
-0.03106915
8/14/2020$192.50$0.085Put3104361
(+36)
0.51703
(+0.093217)
-0.0223895
8/14/2020$190.00$0.070Put38105520
(+18)
0.561022
(+0.120727)
-0.01728713
8/14/2020$187.50$0.080Put402331
(-1)
0.633082
(+0.149098)
-0.0173633
8/14/2020$185.00$0.000Put400466
(+0)
1.19342
(+0.714065)
0.02
8/14/2020$182.50$0.125Put100087
(+5)
0.809106
(+0.283663)
-0.0208242
8/14/2020$180.00$0.040Put100128
(-9)
0.750593
(+0.127155)
-0.0080361
8/14/2020$177.50$0.035Put1000106
(+0)
0.793939
(+0.245501)
-0.0066562
8/14/2020$175.00$0.045Put100122
(+0)
0.87824-0.0076351
8/14/2020$172.50$0.000Put0001
(+0)
0.00
8/14/2020$170.00$0.120Put00032
(+0)
1.13613-0.0146710
8/14/2020$165.00$0.000Put1001
(+0)
1.222780.01
8/14/2020$160.00$0.105Put00010
(+0)
1.40273
(+0.302374)
-0.010810
8/14/2020$155.00$0.000Put0002
(+0)
0.00
8/14/2020$150.00$0.110Put00016
(+0)
1.70207
(+0.369477)
-0.009470
8/14/2020$145.00$0.000Put0000
(+0)
0.00
8/14/2020$140.00$0.000Put0000
(+0)
0.00
8/14/2020$135.00$0.125Put0000
(+0)
2.18938-0.0082570
8/14/2020$130.00$0.000Put0000
(+0)
0.00
8/14/2020$125.00$0.125Put0000
(+0)
2.51613-0.0071690
8/14/2020$120.00$0.115Put0000
(+0)
2.65781-0.0062660
8/14/2020$115.00$0.000Put0000
(+0)
0.00
8/14/2020$110.00$0.000Put0001
(+0)
0.00
8/14/2020$105.00$0.105Put00046
(+0)
3.19648-0.004840
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

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.