The Goldman Sachs Group (GS) Options Chain & Prices

$467.72
+3.20 (+0.69%)
(As of 05/17/2024 08:53 PM ET)

GS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$375.00$0.004Put5 - 541
(+0)
49.70%
(+2.36%)
-0.0005611
5/24/2024$385.00$0.006Put2 - - 82
(+0)
45.31%
(+2.09%)
-0.0008252
5/24/2024$390.00$0.007Put1 - 180
(+0)
43.16%
(+1.96%)
-0.0010191
5/24/2024$395.00$73.260Call2 - - 17
(+0)
41.01%
(+1.81%)
0.9989431
5/24/2024$400.00$68.268Call11 - - 38
(+0)
38.91%
(+1.67%)
0.99862
5/24/2024$405.00$0.014Put33 - 137
(-2)
36.84%
(+1.55%)
-0.0020971
5/24/2024$405.00$63.276Call1 - - 33
(+0)
36.83%
(+1.53%)
0.9981291
5/24/2024$415.00$0.023Put154 - 1892
(-18)
32.75%
(+1.26%)
-0.003715
5/24/2024$415.00$53.296Call306 - 37
(+0)
32.73%
(+1.24%)
0.9965294
5/24/2024$420.00$0.031Put3 - 3108
(+4)
30.73%
(+1.16%)
-0.0050992
5/24/2024$420.00$48.309Call12 - - 82
(+0)
30.71%
(+1.09%)
0.9951513
5/24/2024$422.50$45.817Call25 - - 0
(+0)
29.71%
(+1.01%)
0.9942252
5/24/2024$425.00$43.326Call10 - - 60
(+0)
28.71%
(+0.93%)
0.993082
5/24/2024$427.50$0.050Put3 - - 71
(+0)
27.74%
(+0.86%)
-0.0086271
5/24/2024$430.00$0.059Put8 - - 224
(+25)
26.75%
(+0.77%)
-0.0104337
5/24/2024$430.00$38.348Call3 - - 188
(+3)
26.73%
(+0.75%)
0.9898673
5/24/2024$432.50$0.071Put9958149
(+37)
25.77%
(+0.68%)
-0.01271838
5/24/2024$435.00$0.087Put76 - - 228
(+4)
24.80%
(+0.49%)
-0.01563528
5/24/2024$435.00$33.381Call31 - 79
(+0)
24.78%
(+0.56%)
0.9847063
5/24/2024$437.50$0.107Put112 - 2122
(+2)
23.83%
(+0.86%)
-0.01940144
5/24/2024$440.00$0.132Put233247736
(+6)
22.87%
(+0.36%)
-0.024302141
5/24/2024$442.50$0.166Put1715 - 179
(+21)
21.92%
(+0.23%)
-0.0307548
5/24/2024$445.00$0.211Put2633320
(+63)
20.99%
(+0.13%)
-0.03933115
5/24/2024$445.00$23.515Call18 - 5262
(-7)
20.52%
(-0.38%)
0.96123712
5/24/2024$447.50$0.272Put2524189
(+30)
20.07%
(-0.05%)
-0.05084114
5/24/2024$447.50$21.078Call1 - - 66
(+0)
20.05%
(-0.07%)
0.9498321
5/24/2024$450.00$0.357Put9683865
(-181)
18.44%
(-0.46%)
-0.06644128
5/24/2024$450.00$18.665Call197 - 165
(+0)
19.16%
(-0.24%)
0.9343977
5/24/2024$452.50$0.475Put36513936496
(+88)
18.31%
(-0.41%)
-0.08772149
5/24/2024$452.50$16.284Call181 - 235
(-1)
18.29%
(-0.43%)
0.9133388
5/24/2024$455.00$0.642Put2749347510
(+114)
17.23%
(-0.88%)
-0.11684871
5/24/2024$455.00$13.953Call3313 - 315
(+12)
17.47%
(+0.44%)
0.88453712
5/24/2024$457.50$0.883Put46424791170
(-7)
16.71%
(-0.89%)
-0.1566188
5/24/2024$457.50$11.694Call3621380
(+1)
16.70%
(-0.90%)
0.8452649
5/24/2024$460.00$1.229Put389104170412
(-46)
16.09%
(-1.08%)
-0.209842118
5/24/2024$460.00$9.542Call1063232397
(-2)
16.01%
(-1.17%)
0.7924337
5/24/2024$462.50$1.735Put711361235150
(+50)
16.15%
(-0.71%)
-0.280207160
5/24/2024$462.50$7.539Call7268131
(-3)
15.43%
(-2.26%)
0.72322921
5/24/2024$465.00$2.454Put1,052368290606
(+168)
15.68%
(-1.01%)
-0.367607372
5/24/2024$465.00$5.752Call2245272579
(+182)
15.37%
(-1.48%)
0.637414131
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
5/24/2024$470.00$4.752Put58815598179
(+100)
15.02%
(-2.32%)
-0.576189335
5/24/2024$470.00$3.010Call928322228460
(+86)
15.42%
(-1.33%)
0.434556259
5/24/2024$475.00$8.241Put486831
(+30)
14.98%
(-2.76%)
-0.76616913
5/24/2024$475.00$1.445Call413128146633
(+54)
15.53%
(-1.74%)
0.252896177
5/24/2024$480.00$0.682Call41027950353
(+37)
15.72%
(-2.36%)
0.13491585
5/24/2024$485.00$0.332Call27512514108
(+10)
16.91%
(-2.14%)
0.07061924
5/24/2024$490.00$0.169Call219204 - 41
(+7)
18.10%
(-2.00%)
0.0375259
5/24/2024$495.00$0.090Call1 - - 73
(+0)
19.32%
(-1.85%)
0.020461
5/24/2024$500.00$32.280Put50302015
(+15)
20.54%
(-6.69%)
-0.99999811
5/24/2024$505.00$0.028Call2 - 20
(+0)
21.73%
(-1.60%)
0.0065962
5/24/2024$530.00$0.002Call5 - - 0
(+0)
27.24%
(-1.04%)
0.0005672
5/24/2024$535.00$0.002Call121110
(+0)
28.25%
(-0.95%)
0.0003643
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:GS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners