Stocks Options

LAST PRICE
454.7300
TODAY'S CHANGE (%)
Trending Down-0.8300 (-0.1822%)

Bid / Lots
454.3000/ 3
Ask / Lots
454.7100/ 2
Open / Previous Close
456.5200 / 455.5600
Day Range
Low 454.3200
High 458.7500
52 Week Range
Low 289.3568
High 458.7500
Volume
1,823,943
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.717

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	GSOut of the Money	---Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
GSIn the Money	$96.10In the Money	$100.50In the Money	$98.55In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$345.00	GSOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$75.30In the Money	$79.15In the Money	$78.48In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$350.00	GSOut of the Money	---Out of the Money	$1.99Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$86.45In the Money	$91.45In the Money	$88.53In the Money	$0.00In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$355.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	26Out of the Money	---Out of the Money
GSIn the Money	$80.55In the Money	$87.10In the Money	$84.35In the Money	$0.00In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$360.00	GSOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	GSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$367.50	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$82.00In the Money	$90.45In the Money	$80.94In the Money	$6.91In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$372.50	GSOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$41.20In the Money	$45.35In the Money	$43.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$375.00	GSOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	65Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$377.50	GSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
GSIn the Money	$50.55In the Money	$55.55In the Money	$52.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$380.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	---Out of the Money
GSIn the Money	$47.50In the Money	$50.95In the Money	$50.85In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$382.50	GSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$22.90In the Money	$24.15In the Money	$22.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$385.00	GSOut of the Money	---Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$387.50	GSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
GSIn the Money	$63.45In the Money	$69.80In the Money	$60.18In the Money	$3.67In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	9Out of the Money	---Out of the Money
GSIn the Money	$43.65In the Money	$48.05In the Money	$46.54In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$392.50	GSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.74Out of the Money	$0.71Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$45.15In the Money	$50.70In the Money	$47.72In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$395.00	GSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	5Out of the Money	---Out of the Money
GSIn the Money	$54.00In the Money	$62.30In the Money	$58.42In the Money	$9.65In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$397.50	GSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.76Out of the Money	$0.74Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$53.80In the Money	$58.00In the Money	$54.00In the Money	$7.84In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$400.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	---Out of the Money
GSIn the Money	$33.70In the Money	$38.10In the Money	$37.69In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$402.50	GSOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-0.75Out of the Money	11Out of the Money	---Out of the Money
GSIn the Money	$47.95In the Money	$53.10In the Money	$44.81In the Money	$3.59In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$405.00	GSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	36Out of the Money	---Out of the Money
GSIn the Money	$23.55In the Money	$27.50In the Money	$23.44In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$407.50	GSOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	27Out of the Money	---Out of the Money
GSIn the Money	$44.00In the Money	$47.90In the Money	$41.14In the Money	$3.50In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$410.00	GSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	---Out of the Money
GSIn the Money	$40.90In the Money	$45.60In the Money	$38.10In the Money	$7.76In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$412.50	GSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	37Out of the Money	---Out of the Money
GSIn the Money	$38.65In the Money	$42.80In the Money	$38.83In the Money	$10.14In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$415.00	GSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	43Out of the Money	---Out of the Money
GSIn the Money	$20.20In the Money	$23.15In the Money	$21.15In the Money	$6.92In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$417.50	GSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.14Out of the Money	9Out of the Money	---Out of the Money
GSIn the Money	$34.10In the Money	$37.70In the Money	$35.15In the Money	$8.05In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$420.00	GSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	16Out of the Money	---Out of the Money
GSIn the Money	$29.90In the Money	$35.15In the Money	$30.37In the Money	$13.37In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$422.50	GSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	30Out of the Money	---Out of the Money
GSIn the Money	$27.45In the Money	$32.15In the Money	$27.25In the Money	$5.09In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$425.00	GSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	196Out of the Money	---Out of the Money
GSIn the Money	$14.45In the Money	$20.25In the Money	$16.72In the Money	$0.87In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$427.50	GSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	20Out of the Money	---Out of the Money
GSIn the Money	$23.70In the Money	$27.20In the Money	$25.45In the Money	$8.40In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$430.00	GSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	36Out of the Money	---Out of the Money
GSIn the Money	$22.00In the Money	$24.90In the Money	$24.00In the Money	$10.70In the Money	112In the Money	---In the Money	Filter Table By Strike Price of$432.50	GSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	140Out of the Money	---Out of the Money
GSIn the Money	$19.45In the Money	$21.90In the Money	$20.66In the Money	$7.79In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$435.00	GSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	533Out of the Money	---Out of the Money
GSIn the Money	$16.75In the Money	$19.50In the Money	$18.10In the Money	$7.60In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$437.50	GSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.19Out of the Money	618Out of the Money	---Out of the Money
GSIn the Money	$13.20In the Money	$19.20In the Money	$15.64In the Money	$7.38In the Money	615In the Money	---In the Money	Filter Table By Strike Price of$440.00	GSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.38Out of the Money	1,317Out of the Money	---Out of the Money
GSIn the Money	$11.60In the Money	$15.00In the Money	$14.16In the Money	$8.18In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$442.50	GSOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.74Out of the Money	1,562Out of the Money	---Out of the Money
GSIn the Money	$8.85In the Money	$14.40In the Money	$10.75In the Money	$6.66In the Money	240In the Money	---In the Money	Filter Table By Strike Price of$445.00	GSOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-1.45Out of the Money	2,201Out of the Money	---Out of the Money
GSIn the Money	$4.35In the Money	$12.10In the Money	$8.95In the Money	$6.38In the Money	214In the Money	---In the Money	Filter Table By Strike Price of$447.50	GSOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$-2.21Out of the Money	1,055Out of the Money	---Out of the Money
GSIn the Money	$5.00In the Money	$7.40In the Money	$5.63In the Money	$4.33In the Money	1,829In the Money	---In the Money	Filter Table By Strike Price of$450.00	GSOut of the Money	$0.24Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-3.79Out of the Money	6,991Out of the Money	---Out of the Money
GSUnderlying issue's last price	$3.65Underlying issue's last price	$4.85Underlying issue's last price	$3.85Underlying issue's last price	$2.90Underlying issue's last price	1,848Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$452.50Underlying issue's last price	GSUnderlying issue's last price	$0.49Underlying issue's last price	$0.77Underlying issue's last price	$0.71Underlying issue's last price	$-5.29Underlying issue's last price	1,676Underlying issue's last price	---Underlying issue's last price
GSNear the Money	$2.08Near the Money	$2.47Near the Money	$2.18Near the Money	$1.75Near the Money	1,627Near the Money	---Near the Money	Filter Table By Strike Price of$455.00	GSIn the Money	$1.40In the Money	$1.61In the Money	$1.55In the Money	$-10.35In the Money	715In the Money	---In the Money
GSNear the Money	$1.08Near the Money	$1.28Near the Money	$1.17Near the Money	$0.94Near the Money	668Near the Money	---Near the Money	Filter Table By Strike Price of$457.50	GSIn the Money	$2.49In the Money	$2.96In the Money	$2.99In the Money	$0.00In the Money	59In the Money	---In the Money
GSOut of the Money	$0.44Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.38Out of the Money	589Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	GSIn the Money	$3.75In the Money	$5.05In the Money	$4.81In the Money	$-7.69In the Money	4In the Money	---In the Money
GSOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.21Out of the Money	350Out of the Money	---Out of the Money	Filter Table By Strike Price of$462.50	GSIn the Money	$3.95In the Money	$10.20In the Money	$6.95In the Money	$0.00In the Money	12In the Money	---In the Money
GSOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.05Out of the Money	75Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.03Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$467.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$472.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$477.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$482.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$487.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$492.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$495.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$497.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$502.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$507.50	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Goldman Sachs Group Inc
NYSE:GSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)