Stocks Options

LAST PRICE
438.1800
TODAY'S CHANGE (%)
Trending Up5.6100 (1.2969%)

Bid / Lots
438.5200/ 1
Ask / Lots
439.8900/ 3
Open / Previous Close
435.0000 / 432.5700
Day Range
Low 434.9200
High 442.3000
52 Week Range
Low 289.3568
High 442.3000
Volume
2,406,445
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 21.867

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	$227.25In the Money	$230.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$217.40In the Money	$220.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$212.30In the Money	$215.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$207.35In the Money	$210.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$202.40In the Money	$205.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$197.35In the Money	$200.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$192.40In the Money	$195.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$187.40In the Money	$190.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$182.55In the Money	$185.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$177.45In the Money	$180.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	GSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$172.45In the Money	$175.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	GSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$167.45In the Money	$170.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	GSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$162.50In the Money	$165.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	GSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$157.55In the Money	$160.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	GSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$152.60In the Money	$155.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	GSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$147.55In the Money	$150.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	GSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$142.60In the Money	$145.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	GSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$137.60In the Money	$140.30In the Money	$116.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	GSOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$132.60In the Money	$136.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	GSOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$127.70In the Money	$130.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	GSOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$122.65In the Money	$125.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	GSOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$117.70In the Money	$120.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	GSOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$112.70In the Money	$115.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	GSOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$107.70In the Money	$110.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	GSOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$102.75In the Money	$105.45In the Money	$83.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$335.00	GSOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GSIn the Money	$97.75In the Money	$100.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	GSOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$92.95In the Money	$96.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	GSOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GSIn the Money	$87.80In the Money	$90.55In the Money	$77.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	GSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
GSIn the Money	$82.80In the Money	$85.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	GSOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
GSIn the Money	$77.90In the Money	$80.60In the Money	$58.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	GSOut of the Money	$0.04Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GSIn the Money	$72.90In the Money	$77.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	GSOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GSIn the Money	$68.05In the Money	$71.30In the Money	$56.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	GSOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
GSIn the Money	$62.90In the Money	$66.30In the Money	$54.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$375.00	GSOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GSIn the Money	$57.95In the Money	$62.20In the Money	$35.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	GSOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
GSIn the Money	$53.00In the Money	$57.25In the Money	$54.62In the Money	$32.02In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$385.00	GSOut of the Money	$0.12Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$-0.22Out of the Money	10Out of the Money	51Out of the Money
GSIn the Money	$48.15In the Money	$51.50In the Money	$22.76In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.28Out of the Money	$-0.25Out of the Money	4Out of the Money	49Out of the Money
GSIn the Money	$43.35In the Money	$47.45In the Money	$39.44In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$395.00	GSOut of the Money	$0.34Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$-0.29Out of the Money	27Out of the Money	50Out of the Money
GSIn the Money	$38.40In the Money	$42.55In the Money	$29.50In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$400.00	GSOut of the Money	$0.47Out of the Money	$0.54Out of the Money	$0.49Out of the Money	$-0.46Out of the Money	35Out of the Money	732Out of the Money
GSIn the Money	$33.65In the Money	$36.80In the Money	$27.40In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$405.00	GSOut of the Money	$0.63Out of the Money	$0.71Out of the Money	$0.60Out of the Money	$-0.76Out of the Money	14Out of the Money	98Out of the Money
GSIn the Money	$29.00In the Money	$32.55In the Money	$30.23In the Money	$7.59In the Money	1In the Money	54In the Money	Filter Table By Strike Price of$410.00	GSOut of the Money	$0.89Out of the Money	$0.99Out of the Money	$1.00Out of the Money	$-0.75Out of the Money	34Out of the Money	117Out of the Money
GSIn the Money	$25.35In the Money	$27.15In the Money	$27.32In the Money	$6.71In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$415.00	GSOut of the Money	$1.29Out of the Money	$1.42Out of the Money	$1.44Out of the Money	$-1.32Out of the Money	878Out of the Money	128Out of the Money
GSIn the Money	$20.45In the Money	$25.55In the Money	$21.15In the Money	$4.89In the Money	7In the Money	92In the Money	Filter Table By Strike Price of$420.00	GSOut of the Money	$1.90Out of the Money	$2.00Out of the Money	$2.01Out of the Money	$-1.67Out of the Money	44Out of the Money	159Out of the Money
GSIn the Money	$16.20In the Money	$17.80In the Money	$18.85In the Money	$5.43In the Money	3In the Money	66In the Money	Filter Table By Strike Price of$425.00	GSOut of the Money	$2.65Out of the Money	$2.94Out of the Money	$2.89Out of the Money	$-3.42Out of the Money	93Out of the Money	60Out of the Money
GSIn the Money	$13.30In the Money	$17.90In the Money	$14.80In the Money	$3.76In the Money	40In the Money	94In the Money	Filter Table By Strike Price of$430.00	GSOut of the Money	$4.00Out of the Money	$4.30Out of the Money	$4.20Out of the Money	$-3.00Out of the Money	101Out of the Money	53Out of the Money
GSUnderlying issue's last price	$10.10Underlying issue's last price	$10.70Underlying issue's last price	$12.21Underlying issue's last price	$3.87Underlying issue's last price	19Underlying issue's last price	86Underlying issue's last price	Filter Table By Strike Price of$435.00Underlying issue's last price	GSUnderlying issue's last price	$5.75Underlying issue's last price	$6.10Underlying issue's last price	$6.00Underlying issue's last price	$-5.16Underlying issue's last price	20Underlying issue's last price	33Underlying issue's last price
GSNear the Money	$7.35Near the Money	$9.35Near the Money	$8.88Near the Money	$3.11Near the Money	53Near the Money	132Near the Money	Filter Table By Strike Price of$440.00	GSIn the Money	$7.80In the Money	$9.90In the Money	$8.20In the Money	$-4.30In the Money	24In the Money	12In the Money
GSOut of the Money	$5.10Out of the Money	$7.80Out of the Money	$6.53Out of the Money	$2.03Out of the Money	9Out of the Money	94Out of the Money	Filter Table By Strike Price of$445.00	GSIn the Money	$10.60In the Money	$11.15In the Money	$9.40In the Money	$-11.35In the Money	8In the Money	1In the Money
GSOut of the Money	$3.40Out of the Money	$3.95Out of the Money	$3.65Out of the Money	$0.59Out of the Money	29Out of the Money	79Out of the Money	Filter Table By Strike Price of$450.00	GSIn the Money	$13.90In the Money	$15.30In the Money	$13.35In the Money	$-10.50In the Money	11In the Money	2In the Money
GSOut of the Money	$2.15Out of the Money	$5.75Out of the Money	$2.63Out of the Money	$1.04Out of the Money	18Out of the Money	159Out of the Money	Filter Table By Strike Price of$455.00	GSIn the Money	$17.30In the Money	$19.25In the Money	$17.00In the Money	$-8.45In the Money	2In the Money	3In the Money
GSOut of the Money	$1.37Out of the Money	$1.66Out of the Money	$1.50Out of the Money	$0.20Out of the Money	7Out of the Money	37Out of the Money	Filter Table By Strike Price of$460.00	GSIn the Money	$21.40In the Money	$23.75In the Money	$34.03In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.87Out of the Money	$0.98Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$465.00	GSIn the Money	$24.50In the Money	$28.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.54Out of the Money	$0.62Out of the Money	$0.90Out of the Money	$0.23Out of the Money	4Out of the Money	10Out of the Money	Filter Table By Strike Price of$470.00	GSIn the Money	$30.10In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.34Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.01Out of the Money	3Out of the Money	30Out of the Money	Filter Table By Strike Price of$475.00	GSIn the Money	$35.35In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.38Out of the Money	5Out of the Money	4Out of the Money	Filter Table By Strike Price of$480.00	GSIn the Money	$40.35In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$485.00	GSIn the Money	$45.40In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.08Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	GSIn the Money	$50.35In the Money	$53.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$495.00	GSIn the Money	$55.25In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	GSIn the Money	$60.30In the Money	$63.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$510.00	GSIn the Money	$70.35In the Money	$73.50In the Money	$0.00In the Money	$0.00In 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 24, 2024)

Put Options (expires Friday May 24, 2024)