Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free GS Stock Alerts
$463.30
+4.83 (+1.05%)
(As of 02:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

GS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$375.00$0.075Put5 - 5296
(-2)		90.13%
(+30.41%)		-0.0063474
5/17/2024$380.00$0.265Put5 - - 988
(+0)		100.16%
(+43.32%)		-0.0176894
5/17/2024$380.00$79.003Call86 - - 284
(+0)		100.17%
(+43.33%)		0.9826162
5/17/2024$385.00$0.015Put4 - 1837
(-1)		67.31%
(+13.30%)		-0.0019363
5/17/2024$385.00$73.755Call1 - - 226
(-1)		67.31%
(+13.30%)		0.9983591
5/17/2024$390.00$68.758Call10 - - 456
(-101)		62.76%
(+11.54%)		0.998231
5/17/2024$392.50$0.155Put1 - - 81
(+1)		78.73%
(+28.90%)		-0.0137181
5/17/2024$395.00$63.760Call1 - - 824
(-4)		58.24%
(+9.78%)		0.9980841
5/17/2024$397.50$61.301Call7 - - 50
(+0)		64.00%
(+16.91%)		0.9937972
5/17/2024$400.00$0.145Put645081914
(+4)		69.71%
(+23.98%)		-0.0144685
5/17/2024$400.00$58.893Call2 - - 557
(+4)		69.72%
(-37.23%)		0.9858371
5/17/2024$405.00$53.815Call311589
(-2)		57.74%
(+14.70%)		0.9919043
5/17/2024$410.00$48.802Call2121 - 1688
(-5)		51.04%
(+10.64%)		0.9928735
5/17/2024$415.00$0.040Put14 - 8486
(-4)		44.91%
(+7.14%)		-0.006834
5/17/2024$415.00$43.795Call9 - 51484
(-14)		44.92%
(+7.14%)		0.9934745
5/17/2024$417.50$0.035Put10 - - 28
(+0)		41.86%
(+5.37%)		-0.0064611
5/17/2024$420.00$0.040Put10 - 1720
(+121)		40.12%
(+4.90%)		-0.0075699
5/17/2024$420.00$38.797Call162 - 211216
(-4)		40.12%
(+4.90%)		0.99273520
5/17/2024$422.50$0.040Put10 - 1086
(+0)		37.72%
(+3.77%)		-0.0080044
5/17/2024$425.00$0.060Put11111488
(+67)		37.17%
(+4.45%)		-0.0116447
5/17/2024$425.00$33.819Call10 - 11593
(-10)		37.18%
(+4.46%)		0.9886699
5/17/2024$427.50$0.060Put67 - - 178
(-21)		34.67%
(+3.19%)		-0.0123963
5/17/2024$430.00$0.080Put301017595
(+78)		33.48%
(+3.18%)		-0.0164988
5/17/2024$430.00$28.841Call256 - 1638
(-39)		33.48%
(+3.18%)		0.98382811
5/17/2024$432.50$0.085Put1957299
(+98)		31.16%
(+2.02%)		-0.0185519
5/17/2024$435.00$0.120Put1503315906
(+85)		30.12%
(+4.00%)		-0.02585323
5/17/2024$435.00$23.884Call791151210
(-8)		30.12%
(+2.11%)		0.97450122
5/17/2024$437.50$0.165Put48117129
(+26)		28.91%
(+1.98%)		-0.0353212
5/17/2024$437.50$21.430Call21 - 42
(+0)		28.92%
(+1.98%)		0.9650722
5/17/2024$440.00$0.225Put1,043111762098
(+49)		27.62%
(+1.69%)		-0.04795878
5/17/2024$440.00$18.991Call115111458
(-5)		27.62%
(+1.69%)		0.95248112
5/17/2024$442.50$0.320Put92634461221
(+148)		26.51%
(+2.19%)		-0.06693447
5/17/2024$442.50$16.587Call131 - - 223
(+0)		26.52%
(+1.51%)		0.933593
5/17/2024$445.00$0.480Put97612452516
(-23)		25.94%
(+2.82%)		-0.096065123
5/17/2024$445.00$14.248Call375281948
(-32)		25.75%
(+1.55%)		0.9044212
5/17/2024$447.50$0.729Put7845411274
(+11)		25.53%
(+1.90%)		-0.13785557
5/17/2024$447.50$11.997Call4631203
(+1)		24.27%
(+0.75%)		0.86301513
5/17/2024$450.00$1.107Put8212331861145
(+166)		24.69%
(+1.39%)		-0.194389220
5/17/2024$450.00$9.874Call7434642521710
(-57)		24.69%
(+1.68%)		0.806826116
5/17/2024$452.50$1.639Put3007061532
(+72)		24.79%
(+1.54%)		-0.265606114
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
5/17/2024$452.50$7.904Call13391405
(+15)		24.27%
(+1.30%)		0.73613123
5/17/2024$455.00$2.420Put1,0973544621060
(+136)		24.62%
(+1.94%)		-0.352928260
5/17/2024$455.00$6.181Call2415847958
(+45)		24.29%
(+1.60%)		0.6495467
5/17/2024$457.50$3.422Put961501319298
(+18)		24.95%
(+2.26%)		-0.448755173
5/17/2024$457.50$4.678Call37423274396
(+81)		24.11%
(+1.43%)		0.554703133
5/17/2024$460.00$4.677Put542178113426
(+99)		24.24%
(+1.29%)		-0.548391198
5/17/2024$460.00$3.424Call702186249778
(-12)		24.03%
(+1.26%)		0.456341243
5/17/2024$462.50$6.203Put155746719
(+2)		24.11%
(+0.74%)		-0.6448762
5/17/2024$462.50$2.439Call481100213311
(+117)		24.11%
(+0.74%)		0.361401198
5/17/2024$465.00$7.976Put12299
(+0)		24.31%
(+0.41%)		-0.7316810
5/17/2024$465.00$1.697Call35112693567
(-56)		24.31%
(+0.41%)		0.276326134
5/17/2024$470.00$12.078Put15 - 139
(+1)		24.75%
(-0.45%)		-0.8663999
5/17/2024$470.00$0.754Call51126674679
(+153)		25.11%
(-0.08%)		0.145651145
5/17/2024$475.00$0.330Call383136100308
(+120)		25.64%
(-1.02%)		0.071656169
5/17/2024$480.00$0.145Call1421088315
(+23)		26.95%
(-1.24%)		0.03412634
5/17/2024$485.00$0.075Call3315161
(+10)		28.86%
(-0.87%)		0.0180810
5/17/2024$490.00$0.050Call171 - 37
(+0)		31.59%
(+0.34%)		0.0116658
5/17/2024$495.00$0.280Call21 - 29
(+0)		46.28%
(+13.52%)		0.0379812
5/17/2024$500.00$0.030Call5 - 3140
(+2)		37.57%
(+3.34%)		0.0063343
5/17/2024$520.00$0.045Call1 - 130
(+0)		54.75%
(+15.02%)		0.0065321
5/17/2024$530.00$0.015Call231222
(+2)		55.59%
(+13.35%)		0.0023811
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:GS) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Does this make you sick?
Allegiance Gold
is this a buy and hold stock?
Tips4Traders
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts