Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

→ RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad)
Free GS Stock Alerts
$446.95
+3.15 (+0.71%)
(As of 05:12 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
5/10/2024$360.00$83.986Call21 - - 36
(+0)		64.88%
(-26.89%)		0.9997562
5/10/2024$370.00$73.991Call1 - - 1
(+0)		58.51%
(+3.61%)		0.9996481
5/10/2024$390.00$54.003Call1 - - 18
(+3)		46.20%
(-11.91%)		0.9989721
5/10/2024$392.50$0.005Put1 - - 20
(+5)		44.70%
(+0.50%)		-0.0011431
5/10/2024$397.50$0.008Put1 - - 57
(+15)		41.71%
(-6.93%)		-0.0016871
5/10/2024$397.50$46.510Call7 - - 23
(-6)		41.71%
(-6.93%)		0.9982391
5/10/2024$400.00$0.009Put41 - 174
(+10)		40.22%
(+0.21%)		-0.0020754
5/10/2024$400.00$44.013Call10 - - 35
(+4)		40.22%
(+0.21%)		0.9978471
5/10/2024$402.50$0.011Put11 - 1178
(-3)		38.74%
(-5.93%)		-0.0025772
5/10/2024$405.00$0.014Put23201269
(-16)		37.27%
(+0.60%)		-0.003236
5/10/2024$405.00$39.020Call2 - - 25
(+0)		37.27%
(+0.60%)		0.9966941
5/10/2024$407.50$0.017Put10 - 2109
(-5)		35.81%
(-9.07%)		-0.0040943
5/10/2024$410.00$0.022Put10 - 1302
(-57)		34.35%
(+1.22%)		-0.0052473
5/10/2024$410.00$34.030Call4 - - 171
(+0)		34.35%
(+1.33%)		0.9946773
5/10/2024$412.50$0.028Put20 - 20179
(-1)		32.90%
(+0.89%)		-0.0068081
5/10/2024$415.00$0.037Put47714434
(+77)		31.46%
(+2.05%)		-0.008959
5/10/2024$415.00$29.047Call3 - 270
(+0)		31.46%
(+2.05%)		0.9909852
5/10/2024$417.50$0.048Put25 - - 77
(+0)		30.03%
(+1.75%)		-0.0119382
5/10/2024$420.00$0.065Put153155342
(-42)		28.62%
(+1.91%)		-0.01616328
5/10/2024$420.00$24.078Call22 - - 145
(+0)		28.62%
(+2.54%)		0.9837768
5/10/2024$422.50$0.088Put4124170
(+23)		27.22%
(+2.26%)		-0.02224411
5/10/2024$425.00$0.123Put19813117819
(-11)		25.85%
(+1.90%)		-0.03114134
5/10/2024$425.00$19.139Call4 - 1114
(+0)		25.85%
(+1.94%)		0.968834
5/10/2024$427.50$0.176Put2351527
(-8)		24.51%
(+2.14%)		-0.0443611
5/10/2024$427.50$16.693Call1 - - 62
(-1)		27.48%
(+5.11%)		0.9556311
5/10/2024$430.00$0.258Put7016838918
(+323)		23.23%
(+1.90%)		-0.06426472
5/10/2024$430.00$14.276Call3114430
(-14)		23.23%
(+1.90%)		0.93577214
5/10/2024$432.50$0.389Put515596747
(+450)		20.87%
(+0.67%)		-0.09445846
5/10/2024$432.50$11.907Call1412164
(-24)		22.02%
(+1.34%)		0.9056599
5/10/2024$435.00$0.599Put68610171872
(+634)		20.02%
(+0.44%)		-0.14009488
5/10/2024$435.00$9.618Call36217535
(-44)		20.93%
(+1.08%)		0.8601619
5/10/2024$437.50$0.943Put860186181347
(+91)		20.00%
(+0.75%)		-0.207443131
5/10/2024$437.50$7.462Call137498
(-6)		20.07%
(+0.26%)		0.7930687
5/10/2024$440.00$1.497Put1,0843994571244
(+208)		19.31%
(+0.44%)		-0.301306321
5/10/2024$440.00$5.516Call29515776629
(+130)		19.31%
(-0.36%)		0.69964254
5/10/2024$442.50$2.353Put471136182364
(+254)		18.60%
(-0.17%)		-0.419707182
5/10/2024$442.50$3.869Call1265729330
(+168)		18.94%
(-0.05%)		0.58192170
5/10/2024$445.00$3.577Put39672167105
(+82)		18.92%
(+0.08%)		-0.549538145
5/10/2024$445.00$2.589Call859421211726
(+243)		18.42%
(-0.51%)		0.45304204
5/10/2024$447.50$5.173Put155523021
(+10)		19.23%
(+0.45%)		-0.6714461
AI “wealth window” is closing June 25th (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…
5/10/2024$447.50$1.678Call533223258149
(+54)		19.23%
(+0.44%)		0.332266117
5/10/2024$450.00$7.077Put7112725
(+16)		19.82%
(+1.12%)		-0.7713816
5/10/2024$450.00$1.073Call1,432426726477
(+125)		18.41%
(-0.26%)		0.233523180
5/10/2024$452.50$9.201Put5025254
(+0)		20.59%
(+1.77%)		-0.84574933
5/10/2024$452.50$0.687Call1123018327
(+184)		18.84%
(+0.02%)		0.16027252
5/10/2024$455.00$0.444Call1064627462
(+271)		18.89%
(-0.07%)		0.10900244
5/10/2024$457.50$0.291Call521818169
(+130)		22.44%
(+2.84%)		0.07415425
5/10/2024$460.00$16.247Put1 - 10
(+0)		23.44%
(+3.57%)		-0.9577911
5/10/2024$460.00$0.194Call19710751134
(+56)		23.44%
(+3.57%)		0.05073227
5/10/2024$462.50$0.131Call37181292
(+274)		24.46%
(+3.77%)		0.03499813
5/10/2024$465.00$0.090Call42 - 164
(+21)		25.48%
(+4.13%)		0.0243752
5/10/2024$467.50$0.063Call4 - - 9
(+1)		26.49%
(+3.69%)		0.0171463
5/10/2024$470.00$0.044Call1 - 111
(+0)		27.50%
(-4.99%)		0.0121811
5/10/2024$480.00$0.012Call1 - 122
(+0)		31.41%
(+3.25%)		0.0033681
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 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings