Goldman Sachs Group Options Chain (NYSE:GS)

$206.30

-0.16 (-0.08 %)

(As of 10/18/2019 12:50 PM ET)

Add

Compare

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

Goldman Sachs Group (NYSE:GS) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/18/2019	$285.00	$0.000	Call	0	10		0
10/18/2019	$280.00	$0.125	Call	0	80	2.59823 (+1.00206)	0.014923
10/18/2019	$275.00	$0.065	Call	0	23	2.25312 (+0.749215)	0.008858
10/18/2019	$270.00	$0.000	Call	0	47		0
10/18/2019	$265.00	$0.005	Call	0	32	1.53757 (+0.215897)	0.001103
10/18/2019	$260.00	$0.005	Call	0	641	1.43087 (+0.303956)	0.00118
10/18/2019	$255.00	$0.005	Call	40	284	1.32098 (+0.380353)	0.001269
10/18/2019	$250.00	$0.005	Call	0	792	1.20794 (+0.373049)	0.001375
10/18/2019	$245.00	$0.005	Call	0	613	1.0917 (+0.339168)	0.001508
10/18/2019	$240.00	$0.005	Call	1	851	0.971857 (+0.304238)	0.001678
10/18/2019	$237.50	$0.005	Call	0	56	0.910484 (+0.265188)	0.001781
10/18/2019	$235.00	$0.005	Call	1	1,391	0.847986 (+0.268152)	0.0019
10/18/2019	$232.50	$0.005	Call	0	61	0.784491 (+0.237616)	0.002043
10/18/2019	$230.00	$0.005	Call	0	2,801 (-2)	0.719651 (+0.230895)	0.002208
10/18/2019	$227.50	$0.005	Call	0	96	0.653617 (+0.211708)	0.002412
10/18/2019	$225.00	$0.005	Call	19	2,855 (-5)	0.586167 (+0.16324)	0.002664
10/18/2019	$222.50	$0.010	Call	1	402 (+78)	0.555755 (+0.167135)	0.005287
10/18/2019	$220.00	$0.005	Call	40	4,093 (+4)	0.446518 (+0.113318)	0.003417
10/18/2019	$217.50	$0.005	Call	18	1,617 (-32)	0.373887 (+0.078311)	0.004019
10/18/2019	$215.00	$0.015	Call	540	3,478 (-105)	0.340806 (+0.085093)	0.011864
10/18/2019	$212.50	$0.030	Call	930	2,826 (+56)	0.282207 (+0.041973)	0.026028
10/18/2019	$210.00	$0.075	Call	2,508	3,989 (+304)	0.220284 (-0.015243)	0.071313
10/18/2019	$207.50	$0.420	Call	3,323	1,858 (-34)	0.193733 (-0.046776)	0.312967
10/18/2019	$205.00	$1.925	Call	1,546	2,506 (-151)	0.239805 (-0.019619)	0.717039
10/18/2019	$202.50	$4.425	Call	291	1,802 (-27)	0.41746 (+0.13433)	0.815574
10/18/2019	$200.00	$7.275	Call	242	1,343 (-98)	0.70585 (+0.407199)	0.810494
10/18/2019	$197.50	$9.200	Call	14	238 (-1)	0.605402 (+0.273005)	0.92175
10/18/2019	$195.00	$11.025	Call	8	802 (-6)	0	1
10/18/2019	$192.50	$14.000	Call	1	94 (-5)	0.616543	0.985611
10/18/2019	$190.00	$16.600	Call	13	196 (-1)	0.88668	0.965162
10/18/2019	$187.50	$19.275	Call	0	10	1.17946	0.944272
10/18/2019	$185.00	$21.600	Call	1	100 (-1)	1.1179 (+0.49658)	0.971637
10/18/2019	$182.50	$24.150	Call	0	0	1.30286 (+0.368149)	0.967367
10/18/2019	$180.00	$26.700	Call	0	115 (-4)	1.48633 (+0.467674)	0.964241
10/18/2019	$177.50	$29.150	Call	0	0	1.54425	0.971972
10/18/2019	$175.00	$31.850	Call	1	65	1.90663	0.956067
10/18/2019	$172.50	$34.250	Call	0	0	1.94182 (+0.626529)	0.965561
10/18/2019	$170.00	$36.700	Call	1	42	1.98917 (+0.587884)	0.972481
10/18/2019	$167.50	$39.150	Call	0	0	2.03469 (+0.589367)	0.978159
10/18/2019	$165.00	$41.675	Call	0	4	2.21935 (+0.716835)	0.976595
10/18/2019	$160.00	$46.600	Call	0	26	2.31797 (+0.600682)	0.984695
10/18/2019	$155.00	$51.675	Call	0	12	2.73473 (+1.04027)	0.980986
10/18/2019	$150.00	$56.625	Call	1	11	2.89754 (+0.845112)	0.985463
10/18/2019	$145.00	$61.700	Call	0	0	3.3269 (+1.10961)	0.982849
10/18/2019	$140.00	$66.675	Call	0	7	3.57221 (+1.26504)	0.985044
10/18/2019	$135.00	$71.750	Call	0	0	4.04159 (+1.34024)	0.982748
10/18/2019	$130.00	$76.650	Call	0	0	4.12519 (+1.12378)	0.987789
10/18/2019	$125.00	$81.725	Call	0	0	4.62406 (+1.39281)	0.985896
10/18/2019	$120.00	$86.600	Call	0	0	4.57926 (+1.37433)	0.991432
10/18/2019	$115.00	$91.700	Call	0	0	5.25785 (+1.53742)	0.988213
10/18/2019	$110.00	$96.675	Call	0	0	5.56579 (+1.79907)	0.989473
10/18/2019	$105.00	$101.675	Call	0	0	5.95239 (+1.69759)	0.989992
10/18/2019	$100.00	$106.600	Call	0	0	5.94447 (+1.40153)	0.993532
10/18/2019	$95.00	$111.650	Call	0	0	6.64348 (+1.98399)	0.99194
10/18/2019	$285.00	$78.300	Put	0	0
10/18/2019	$280.00	$73.525	Put	0	0
10/18/2019	$275.00	$68.575	Put	0	0	2.16255	-0.994736
10/18/2019	$270.00	$63.225	Put	0	0
10/18/2019	$265.00	$58.300	Put	0	0
10/18/2019	$260.00	$53.150	Put	0	0
10/18/2019	$255.00	$48.350	Put	0	0
10/18/2019	$250.00	$43.300	Put	0	0
10/18/2019	$245.00	$38.500	Put	0	0
10/18/2019	$240.00	$33.375	Put	0	0
10/18/2019	$237.50	$30.950	Put	0	0
10/18/2019	$235.00	$28.325	Put	0	0
10/18/2019	$232.50	$25.900	Put	0	0
10/18/2019	$230.00	$23.300	Put	0	3 (-23)
10/18/2019	$227.50	$20.950	Put	0	0
10/18/2019	$225.00	$18.375	Put	0	0
10/18/2019	$222.50	$15.875	Put	0	0 (-1)
10/18/2019	$220.00	$13.450	Put	2	609 (-35)
10/18/2019	$217.50	$10.925	Put	0	30 (-20)
10/18/2019	$215.00	$8.250	Put	5	870 (-585)
10/18/2019	$212.50	$5.525	Put	170	221 (-1)
10/18/2019	$210.00	$3.460	Put	317	1,207 (-5)
10/18/2019	$207.50	$0.000	Put	808	1,003 (+293)	0.203515 (-0.027814)	0
10/18/2019	$205.00	$0.445	Put	1,367	2,984 (+168)	0.234248 (-0.016762)	-0.278792
10/18/2019	$202.50	$0.150	Put	709	1,203 (-46)	0.289844 (+0.003907)	-0.098856
10/18/2019	$200.00	$0.195	Put	597	2,152 (-57)	0.449304 (+0.119592)	-0.085204
10/18/2019	$197.50	$0.070	Put	191	1,440 (-82)	0.474414 (+0.102539)	-0.033685
10/18/2019	$195.00	$0.285	Put	88	2,237 (-439)	0.773828 (+0.339001)	-0.074006
10/18/2019	$192.50	$0.050	Put	92	990 (-93)	0.653516 (+0.177735)	-0.018598
10/18/2019	$190.00	$0.005	Put	23	2,850 (-19)	0.578906 (+0.035486)	-0.002461
10/18/2019	$187.50	$0.050	Put	14	683 (-23)	0.865084 (+0.270052)	-0.01444
10/18/2019	$185.00	$0.010	Put	85	3,878 (-6)	0.809326 (+0.177539)	-0.003554
10/18/2019	$182.50	$0.005	Put	10	697	0.840084 (+0.139109)	-0.001938
10/18/2019	$180.00	$0.005	Put	8	1,739 (+13)	0.912305 (+0.24375)	-0.001433
10/18/2019	$177.50	$0.010	Put	0	500	1.08395 (+0.24689)	-0.002942
10/18/2019	$175.00	$0.025	Put	0	1,338	1.28127 (+0.385766)	-0.005505
10/18/2019	$172.50	$0.000	Put	0	4		0
10/18/2019	$170.00	$0.005	Put	0	775	1.26875 (+0.21328)	-0.001028
10/18/2019	$167.50	$0.050	Put	0	200	1.70863 (+0.509272)	-0.00782
10/18/2019	$165.00	$0.065	Put	0	817	1.88125 (+0.64531)	-0.008935
10/18/2019	$160.00	$0.010	Put	2	663	1.72812 (+0.300785)	-0.001713
10/18/2019	$155.00	$0.005	Put	0	213	1.8375 (+0.25156)	-0.000864
10/18/2019	$150.00	$0.005	Put	0	309	2.0125 (+0.56875)	-0.000743
10/18/2019	$145.00	$0.005	Put	0	403	2.24561 (+0.675359)	-0.000782
10/18/2019	$140.00	$0.005	Put	0	294	2.45 (+0.7)	-0.000723
10/18/2019	$135.00	$0.005	Put	0	232	2.625 (+0.71325)	-0.000588
10/18/2019	$130.00	$0.005	Put	0	353	2.8875 (+0.875)	-0.000635
10/18/2019	$125.00	$0.005	Put	0	119	3.0625 (+0.875)	-0.000493
10/18/2019	$120.00	$0.005	Put	0	64	3.31882 (+0.956323)	-0.000494
10/18/2019	$115.00	$0.005	Put	0	269	3.5875 (+1.05)	-0.000496
10/18/2019	$110.00	$0.005	Put	0	175	3.85 (+1.1375)	-0.00047
10/18/2019	$105.00	$0.005	Put	0	141	4.1125 (+1.225)	-0.00043
10/18/2019	$100.00	$0.005	Put	0	344	4.375 (+1.26875)	-0.000379
10/18/2019	$95.00	$0.005	Put	0	169	4.6375 (+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

Goldman Sachs Group Options Chain (NYSE:GS)

Adding

Adding

Adding Goldman Sachs Group Inc

Options Chain

Goldman Sachs Group (NYSE:GS) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources