Stocks Options

LAST PRICE
404.0000
TODAY'S CHANGE (%)
Trending Up0.8900 (0.2208%)

Bid / Lots
403.7500/ 1
Ask / Lots
404.2500/ 1
Open / Previous Close
404.0600 / 403.1100
Day Range
Low 403.0100
High 408.0000
52 Week Range
Low 289.3568
High 419.2000
Volume
2,805,466
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 21.689

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	$227.30In the Money	$230.75In the Money	$228.50In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$155.00	GSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$222.65In the Money	$226.20In the Money	$223.45In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$160.00	GSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out 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$165.00	GSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out 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$170.00	GSOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	5Out 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$175.00	GSOut of the Money	$0.26Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GSIn the Money	$208.95In the Money	$212.30In the Money	$211.50In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$180.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out 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$185.00	GSOut of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.20Out 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$190.00	GSOut of the Money	---Out of the Money	$0.01Out 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$195.00	GSOut of the Money	$0.34Out of the Money	$0.43Out of the Money	$0.36Out of the Money	$0.00Out of the Money	2Out 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$200.00	GSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	70Out 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$205.00	GSOut of the Money	---Out of the Money	$0.01Out 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$210.00	GSOut of the Money	$2.97Out of the Money	$3.20Out of the Money	$2.62Out of the Money	$0.00Out of the Money	8Out 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$215.00	GSOut of the Money	---Out of the Money	$0.66Out of the Money	$0.02Out of the Money	$0.00Out of the Money	31Out 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$220.00	GSOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	10Out 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$225.00	GSOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	49Out 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$230.00	GSOut of the Money	$5.10Out of the Money	$5.35Out of the Money	$4.35Out 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$235.00	GSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GSIn the Money	$63.00In the Money	$64.60In the Money	$65.65In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$240.00	GSOut of the Money	$0.06Out of the Money	$0.27Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out 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$245.00	GSOut of the Money	$0.07Out of the Money	$0.27Out of the Money	$0.13Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GSIn the Money	$159.50In the Money	$162.45In the Money	$159.25In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$250.00	GSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GSIn the Money	$152.80In the Money	$154.70In the Money	$153.24In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$255.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out 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$260.00	GSOut of the Money	$0.05Out of the Money	$0.23Out of the Money	$0.06Out 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$265.00	GSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GSIn the Money	$113.00In the Money	$118.70In the Money	$100.73In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$270.00	GSOut of the Money	---Out of the Money	$0.41Out of the Money	$0.22Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
GSIn the Money	$106.95In the Money	$112.20In the Money	$103.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$275.00	GSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GSIn the Money	$103.00In the Money	$109.05In the Money	$103.44In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$280.00	GSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GSIn the Money	$33.75In the Money	$34.45In the Money	$33.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$285.00	GSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$94.45In the Money	$99.30In the Money	$93.94In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$290.00	GSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
GSIn the Money	$102.00In the Money	$109.95In the Money	$109.67In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$295.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
GSIn the Money	$99.30In the Money	$108.00In the Money	$104.32In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$300.00	GSOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GSIn the Money	$95.25In the Money	$97.90In the Money	$96.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$305.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	7Out of the Money	---Out of the Money
GSIn the Money	$89.30In the Money	$97.00In the Money	$94.22In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$310.00	GSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money
GSIn the Money	$84.30In the Money	$93.00In the Money	$89.42In the Money	$0.00In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$315.00	GSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GSIn the Money	$78.75In the Money	$83.45In the Money	$91.25In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$320.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GSIn the Money	$68.20In the Money	$76.55In the Money	$73.28In the Money	$7.78In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$325.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$69.30In the Money	$78.00In the Money	$74.93In the Money	$-1.16In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$330.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
GSIn the Money	$66.85In the Money	$73.00In the Money	$71.34In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$335.00	GSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	10Out of the Money	---Out of the Money
GSIn the Money	$59.00In the Money	$67.25In the Money	$63.77In the Money	$3.27In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$340.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	---Out of the Money
GSIn the Money	$54.30In the Money	$63.00In the Money	$58.45In the Money	$-2.86In the Money	82In the Money	---In the Money	Filter Table By Strike Price of$345.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
GSIn the Money	$49.30In the Money	$58.00In the Money	$54.00In the Money	$-0.25In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$350.00	GSOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	68Out of the Money	---Out of the Money
GSIn the Money	$44.30In the Money	$53.00In the Money	$48.50In the Money	$0.30In the Money	180In 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	$0.00Out of the Money	6Out of the Money	---Out of the Money
GSIn the Money	$39.30In the Money	$48.00In the Money	$43.72In the Money	$-0.53In the Money	75In the Money	---In the Money	Filter Table By Strike Price of$360.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	56Out of the Money	---Out of the Money
GSIn the Money	$34.30In the Money	$43.00In the Money	$42.35In the Money	$3.85In the Money	71In the Money	---In the Money	Filter Table By Strike Price of$365.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	---Out of the Money
GSIn the Money	$29.30In the Money	$38.00In the Money	$34.55In the Money	$1.05In the Money	13In 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	$-0.03Out of the Money	8Out of the Money	---Out of the Money
GSIn the Money	$24.50In the Money	$33.00In the Money	$30.25In the Money	$2.00In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$375.00	GSOut of the Money	---Out of the Money	$1.59Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	54Out of the Money	---Out of the Money
GSIn the Money	$20.40In the Money	$26.25In the Money	$24.03In the Money	$0.69In the Money	102In the Money	---In the Money	Filter Table By Strike Price of$380.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	53Out of the Money	---Out of the Money
GSIn the Money	$15.55In the Money	$20.60In the Money	$18.84In the Money	$0.08In the Money	64In the Money	---In the Money	Filter Table By Strike Price of$385.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	32Out of the Money	---Out of the Money
GSIn the Money	$11.75In the Money	$16.80In the Money	$17.40In the Money	$2.90In the Money	149In the Money	---In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	97Out of the Money	---Out of the Money
GSIn the Money	$6.75In the Money	$11.25In the Money	$8.15In the Money	$-1.45In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$395.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	97Out of the Money	---Out of the Money
GSUnderlying issue's last price	$3.00Underlying issue's last price	$6.60Underlying issue's last price	$4.00Underlying issue's last price	$0.30Underlying issue's last price	411Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	GSUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.99Underlying issue's last price	920Underlying issue's last price	---Underlying issue's last price
GSNear the Money	---Near the Money	$0.06Near the Money	$0.02Near the Money	$-1.33Near the Money	2,184Near the Money	---Near the Money	Filter Table By Strike Price of$405.00	GSIn the Money	$0.01In the Money	$2.17In the Money	$0.94In the Money	$-2.26In the Money	2,515In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	917Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	GSIn the Money	$3.55In the Money	$9.00In the Money	$5.90In the Money	$-1.10In the Money	180In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	542Out of the Money	---Out of the Money	Filter Table By Strike Price of$415.00	GSIn the Money	$7.00In the Money	$15.50In the Money	$9.90In the Money	$0.05In the Money	3In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	80Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	GSIn the Money	$20.25In the Money	$25.00In the Money	$22.85In the Money	$7.02In the Money	1In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$425.00	GSIn the Money	$22.15In the Money	$25.55In the Money	$24.00In the Money	$-12.45In the Money	98In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	72Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	GSIn the Money	$22.00In the Money	$30.75In the Money	$25.00In the Money	$1.15In the Money	1In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$435.00	GSIn the Money	$28.55In the Money	$33.60In the Money	$29.90In the Money	$5.95In the Money	9In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	GSIn the Money	$33.50In the Money	$38.40In the Money	$33.85In the Money	$0.00In the Money	13In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$445.00	GSIn the Money	$61.15In the Money	$62.90In the Money	$60.05In the Money	$0.00In the Money	2In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	GSIn the Money	$45.90In the Money	$52.90In the Money	$46.53In the Money	$0.00In the Money	4In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	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	$0.11Out of the Money	$0.08Out of the Money	$0.00Out 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	$0.05Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	13Out 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	$0.02Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	15Out 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	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	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 April 19, 2024)

Put Options (expires Friday April 19, 2024)