Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

$461.18
+3.03 (+0.66%)
(As of 05/24/2024 ET)

GS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$390.00$0.038Put36 - 179
(+0)
44.82%
(+1.82%)
-0.0044654
5/31/2024$400.00$0.047Put624353
(+0)
39.28%
(+1.54%)
-0.0060285
5/31/2024$410.00$0.059Put1 - 1195
(+0)
33.76%
(+0.97%)
-0.0085041
5/31/2024$415.00$0.067Put2 - 289
(-4)
30.99%
(+0.69%)
-0.0103451
5/31/2024$415.00$46.025Call1 - - 31
(+0)
31.02%
(+0.72%)
0.9995981
5/31/2024$417.50$0.072Put3 - 335
(+35)
29.62%
(+0.53%)
-0.0115051
5/31/2024$417.50$43.525Call9 - - 0
(+0)
29.64%
(+0.55%)
0.9994544
5/31/2024$420.00$0.078Put151 - 241
(+0)
28.24%
(+0.46%)
-0.01288311
5/31/2024$420.00$41.025Call15 - - 27
(+0)
28.27%
(+0.46%)
0.999261
5/31/2024$425.00$0.094Put1473125196
(+22)
25.52%
(-0.10%)
-0.01660227
5/31/2024$427.50$0.105Put3 - - 18
(-3)
24.19%
(-0.38%)
-0.0192011
5/31/2024$430.00$0.119Put1216237
(+18)
22.89%
(-0.58%)
-0.0225864
5/31/2024$430.00$31.027Call26 - - 152
(+0)
22.92%
(-0.65%)
0.996994
5/31/2024$432.50$0.139Put21 - 96
(-11)
21.64%
(-0.99%)
-0.0271582
5/31/2024$432.50$28.529Call1 - - 0
(+0)
21.66%
(-0.90%)
0.9955851
5/31/2024$435.00$0.168Put32 - 3325
(-5)
20.46%
(-1.31%)
-0.0335317
5/31/2024$435.00$26.034Call1 - - 173
(+1)
20.48%
(-1.22%)
0.9930681
5/31/2024$437.50$0.210Put3410277
(+38)
19.36%
(-1.61%)
-0.0426729
5/31/2024$440.00$0.272Put68534323
(+6)
18.38%
(-1.85%)
-0.0556519
5/31/2024$442.50$0.369Put571121274
(-21)
17.48%
(-2.07%)
-0.07497816
5/31/2024$445.00$0.514Put1503161366
(+15)
16.67%
(-2.27%)
-0.10263943
5/31/2024$447.50$0.733Put3918444206
(+9)
16.20%
(-2.30%)
-0.14197377
5/31/2024$450.00$1.064Put670168234667
(+17)
15.31%
(-2.68%)
-0.196625127
5/31/2024$450.00$11.372Call2011 - 194
(+11)
15.31%
(-2.70%)
0.9006977
5/31/2024$452.50$1.573Put1662742223
(+5)
14.87%
(-2.83%)
-0.27050767
5/31/2024$452.50$9.139Call1064 - 44
(+0)
14.87%
(-2.43%)
0.8449259
5/31/2024$455.00$2.342Put34314332626
(+11)
14.82%
(-2.31%)
-0.36323873
5/31/2024$455.00$7.102Call6436 - 320
(-3)
14.71%
(-2.32%)
0.764416
5/31/2024$457.50$3.372Put2641779838
(+224)
14.55%
(-2.52%)
-0.46663144
5/31/2024$457.50$5.313Call4921269
(+33)
14.34%
(-2.42%)
0.66246517
5/31/2024$460.00$4.635Put2929651431
(+109)
14.47%
(-2.59%)
-0.573892106
5/31/2024$460.00$3.755Call19014413242
(+95)
14.38%
(-2.70%)
0.54763954
5/31/2024$462.50$6.155Put1781316336
(+79)
13.72%
(-3.19%)
-0.67918775
5/31/2024$462.50$2.496Call32811263118
(+61)
14.09%
(-2.83%)
0.42559499
5/31/2024$465.00$7.961Put1332117661
(-8)
13.95%
(-2.91%)
-0.77233265
5/31/2024$465.00$1.564Call7961083391809
(+58)
14.49%
(-2.77%)
0.308494140
5/31/2024$467.50$10.026Put461014121
(+14)
14.09%
(-2.85%)
-0.84387722
5/31/2024$467.50$0.965Call69171165172
(+70)
14.31%
(-2.64%)
0.21231780
5/31/2024$470.00$12.268Put741317149
(-3)
14.49%
(-2.69%)
-0.89323329
5/31/2024$470.00$0.602Call19442431941
(+15)
14.17%
(-3.01%)
0.14273379
Memorial Day Sale! Get 90% OFF Behind the Markets! (Ad)

Today, I'm offering you the chance to receive a PLATINUM BTM subscription for up to 90% OFF! If you want to see just how much your mystery discount is...

You can UNCOVER YOUR MYSTERY DISCOUNT HERE!
5/31/2024$472.50$14.612Put1 - - 11
(+0)
15.05%
(-2.46%)
-0.9262031
5/31/2024$472.50$0.388Call53198129
(+3)
15.05%
(-2.46%)
0.09621819
5/31/2024$475.00$17.013Put71 - 155
(+9)
15.67%
(-2.27%)
-0.9482924
5/31/2024$475.00$0.255Call21320156401
(+14)
15.67%
(-2.27%)
0.06515164
5/31/2024$477.50$0.171Call14 - 4108
(+22)
16.37%
(-2.06%)
0.0445568
5/31/2024$480.00$0.122Call823416459
(+1)
17.14%
(-1.89%)
0.03177113
5/31/2024$482.50$0.092Call6 - 216
(+0)
18.01%
(-1.63%)
0.0236463
5/31/2024$485.00$0.074Call20251122152
(-13)
18.98%
(-1.26%)
0.01846435
5/31/2024$487.50$29.353Put1 - - 0
(+0)
20.00%
(-0.97%)
-0.985281
5/31/2024$487.50$0.062Call1 - - 31
(-1)
20.03%
(-1.04%)
0.015161
5/31/2024$490.00$0.054Call40126114
(+3)
21.12%
(-0.06%)
0.01277227
5/31/2024$492.50$0.049Call1 - - 2
(+1)
22.24%
(-0.40%)
0.0110921
5/31/2024$495.00$0.045Call11 - - 24
(+0)
23.37%
(-0.18%)
0.0097882
5/31/2024$500.00$0.039Call30099 - 258
(+0)
25.61%
(+0.18%)
0.00784920
5/31/2024$540.00$0.018Call2 - 20
(+0)
41.60%
(+2.00%)
0.002462
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:GS) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners