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 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	$227.40In the Money	$230.25In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$217.45In the Money	$220.30In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$212.45In the Money	$215.25In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$207.50In the Money	$210.30In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$202.55In the Money	$205.30In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$197.60In the Money	$200.35In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$192.55In the Money	$195.40In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$187.55In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$182.60In the Money	$185.45In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$177.60In the Money	$180.45In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$172.60In the Money	$175.45In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$167.65In the Money	$170.60In 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	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$162.65In the Money	$165.50In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$157.70In the Money	$160.50In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$152.70In the Money	$155.60In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$147.70In the Money	$150.60In 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	$0.29Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$142.75In the Money	$145.60In 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	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$137.75In the Money	$140.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	GSOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$132.80In the Money	$135.65In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$127.80In the Money	$130.65In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$122.85In the Money	$125.65In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$117.85In the Money	$120.70In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$112.95In the Money	$115.65In 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	$0.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GSIn the Money	$107.85In the Money	$110.75In 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	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$102.95In the Money	$105.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	GSOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$97.90In the Money	$100.80In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GSIn the Money	$92.90In the Money	$95.80In 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	$0.00Out of the Money	$0.13Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GSIn the Money	$87.95In the Money	$90.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	GSOut of the Money	$0.02Out of the Money	$4.40Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GSIn the Money	$83.05In the Money	$85.90In the Money	$74.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$355.00	GSOut of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
GSIn the Money	$78.00In the Money	$80.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	GSOut of the Money	$0.11Out of the Money	$0.19Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GSIn the Money	$72.95In the Money	$75.95In the Money	$53.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$365.00	GSOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
GSIn the Money	$68.05In the Money	$70.95In the Money	$64.74In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$370.00	GSOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	1Out of the Money	83Out of the Money
GSIn the Money	$63.10In the Money	$65.95In the Money	$32.57In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$375.00	GSOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
GSIn the Money	$58.15In the Money	$61.10In the Money	$61.50In the Money	$7.33In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$380.00	GSOut of the Money	$0.27Out of the Money	$0.36Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
GSIn the Money	$53.20In the Money	$56.00In the Money	$29.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$385.00	GSOut of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
GSIn the Money	$48.35In the Money	$51.40In the Money	$38.61In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.46Out of the Money	$-0.40Out of the Money	6Out of the Money	57Out of the Money
GSIn the Money	$43.50In the Money	$46.50In the Money	$26.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$395.00	GSOut of the Money	$0.62Out of the Money	$0.68Out of the Money	$0.65Out of the Money	$-0.52Out of the Money	21Out of the Money	55Out of the Money
GSIn the Money	$38.70In the Money	$41.60In the Money	$31.85In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$400.00	GSOut of the Money	$0.81Out of the Money	$0.89Out of the Money	$0.87Out of the Money	$-0.68Out of the Money	48Out of the Money	362Out of the Money
GSIn the Money	$33.95In the Money	$36.80In the Money	$28.19In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$405.00	GSOut of the Money	$1.12Out of the Money	$1.22Out of the Money	$1.15Out of the Money	$-0.84Out of the Money	3Out of the Money	96Out of the Money
GSIn the Money	$29.40In the Money	$32.15In the Money	$25.95In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$410.00	GSOut of the Money	$1.53Out of the Money	$1.69Out of the Money	$1.61Out of the Money	$-1.18Out of the Money	503Out of the Money	98Out of the Money
GSIn the Money	$25.10In the Money	$27.70In the Money	$20.13In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$415.00	GSOut of the Money	$2.16Out of the Money	$2.44Out of the Money	$2.24Out of the Money	$-1.56Out of the Money	25Out of the Money	26Out of the Money
GSIn the Money	$21.50In the Money	$26.25In the Money	$22.05In the Money	$3.60In the Money	7In the Money	33In the Money	Filter Table By Strike Price of$420.00	GSOut of the Money	$3.05Out of the Money	$3.20Out of the Money	$3.05Out of the Money	$-2.30Out of the Money	40Out of the Money	75Out of the Money
GSIn the Money	$17.65In the Money	$19.10In the Money	$18.12In the Money	$2.90In the Money	17In the Money	56In the Money	Filter Table By Strike Price of$425.00	GSOut of the Money	$4.25Out of the Money	$6.05Out of the Money	$4.40Out of the Money	$-2.60Out of the Money	23Out of the Money	60Out of the Money
GSIn the Money	$13.95In the Money	$15.30In the Money	$14.05In the Money	$2.47In the Money	28In the Money	255In the Money	Filter Table By Strike Price of$430.00	GSOut of the Money	$5.60Out of the Money	$7.65Out of the Money	$6.04Out of the Money	$-3.24Out of the Money	44Out of the Money	22Out of the Money
GSUnderlying issue's last price	$10.75Underlying issue's last price	$12.05Underlying issue's last price	$11.00Underlying issue's last price	$1.75Underlying issue's last price	26Underlying issue's last price	228Underlying issue's last price	Filter Table By Strike Price of$435.00Underlying issue's last price	GSUnderlying issue's last price	$7.60Underlying issue's last price	$11.20Underlying issue's last price	$7.92Underlying issue's last price	$-3.11Underlying issue's last price	190Underlying issue's last price	3Underlying issue's last price
GSNear the Money	$8.10Near the Money	$10.30Near the Money	$8.32Near the Money	$1.37Near the Money	16Near the Money	110Near the Money	Filter Table By Strike Price of$440.00	GSIn the Money	$10.15In the Money	$11.50In the Money	$10.34In the Money	$-7.86In the Money	203In the Money	19In the Money
GSOut of the Money	$5.85Out of the Money	$10.35Out of the Money	$6.64Out of the Money	$1.44Out of the Money	21Out of the Money	77Out of the Money	Filter Table By Strike Price of$445.00	GSIn the Money	$12.55In the Money	$15.25In the Money	$12.82In the Money	$-30.00In the Money	2In the Money	20In the Money
GSOut of the Money	$4.05Out of the Money	$5.50Out of the Money	$4.25Out of the Money	$0.55Out of the Money	16Out of the Money	135Out of the Money	Filter Table By Strike Price of$450.00	GSIn the Money	$16.30In the Money	$17.80In the Money	$17.30In the Money	$17.30In the Money	5In the Money	---In the Money
GSOut of the Money	$2.75Out of the Money	$4.70Out of the Money	$3.26Out of the Money	$1.31Out of the Money	243Out of the Money	52Out of the Money	Filter Table By Strike Price of$455.00	GSIn the Money	$19.80In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$1.88Out of the Money	$2.23Out of the Money	$1.96Out of the Money	$0.34Out of the Money	8Out of the Money	26Out of the Money	Filter Table By Strike Price of$460.00	GSIn the Money	$23.85In the Money	$25.80In the Money	$37.70In the Money	$0.00In the Money	---In the Money	14In the Money
GSOut of the Money	$1.22Out of the Money	$1.49Out of the Money	$1.29Out of the Money	$0.36Out of the Money	16Out of the Money	59Out of the Money	Filter Table By Strike Price of$465.00	GSIn the Money	$28.20In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.81Out of the Money	$1.05Out of the Money	$0.87Out of the Money	$-0.06Out of the Money	11Out of the Money	12Out of the Money	Filter Table By Strike Price of$470.00	GSIn the Money	$31.10In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.52Out of the Money	$0.74Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$475.00	GSIn the Money	$36.60In the Money	$39.80In 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	$0.54Out of the Money	$0.61Out of the Money	$0.23Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$480.00	GSIn the Money	$41.75In the Money	$44.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.23Out of the Money	$0.42Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$485.00	GSIn the Money	$46.50In the Money	$49.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.15Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$490.00	GSIn the Money	$51.50In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.10Out of the Money	$0.27Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$495.00	GSIn the Money	$56.35In the Money	$59.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$500.00	GSIn the Money	$61.25In the Money	$64.40In 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	$0.30Out 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$510.00	GSIn the Money	$71.20In the Money	$74.30In 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 31, 2024)

Put Options (expires Friday May 31, 2024)