Stocks Options

LAST PRICE
470.4100
TODAY'S CHANGE (%)
Trending Up7.4700 (1.6136%)

Bid / Lots
469.0200/ 3
Ask / Lots
470.4000/ 3
Open / Previous Close
462.2300 / 462.9400
Day Range
Low 462.2000
High 471.3050
52 Week Range
Low 289.3568
High 471.4800
Volume
2,762,543
above 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 21.659

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	$258.50In the Money	$264.85In 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	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$248.50In the Money	$254.85In 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	$4.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$238.50In the Money	$244.85In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$228.55In the Money	$234.85In 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	$4.30Out of the Money	$1.42Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$218.55In the Money	$224.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$208.55In the Money	$214.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$198.55In the Money	$204.85In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$193.60In the Money	$199.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$188.60In the Money	$194.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$183.60In the Money	$189.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$178.60In the Money	$184.95In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$173.70In the Money	$179.95In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$168.60In the Money	$174.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$163.60In the Money	$169.95In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$158.60In the Money	$164.95In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$153.65In the Money	$159.95In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$148.65In the Money	$154.95In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$143.65In the Money	$149.95In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$138.65In the Money	$145.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$133.65In the Money	$140.00In 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	$4.30Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$128.65In the Money	$135.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$123.65In the Money	$130.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$118.65In the Money	$125.00In 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	$0.00Out of the Money	$0.41Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$113.75In the Money	$117.00In the Money	$116.00In the Money	$37.74In the Money	10In the Money	30In the Money	Filter Table By Strike Price of$355.00	GSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GSIn the Money	$108.70In the Money	$115.00In the Money	$107.37In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$360.00	GSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GSIn the Money	$103.70In the Money	$110.05In the Money	$68.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$365.00	GSOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$98.75In the Money	$105.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	GSOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GSIn the Money	$94.00In the Money	$100.05In the Money	$84.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$375.00	GSOut of the Money	$0.01Out of the Money	$2.53Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GSIn the Money	$88.75In the Money	$95.05In the Money	$78.77In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$380.00	GSOut of the Money	$0.01Out of the Money	$2.53Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GSIn the Money	$83.75In the Money	$90.05In the Money	$75.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$385.00	GSOut of the Money	$0.02Out of the Money	$2.56Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GSIn the Money	$78.75In the Money	$85.05In the Money	$33.01In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	$0.01Out of the Money	$2.57Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GSIn the Money	$73.75In the Money	$80.10In the Money	$65.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$395.00	GSOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$-0.65Out of the Money	2Out of the Money	12Out of the Money
GSIn the Money	$68.80In the Money	$75.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	GSOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
GSIn the Money	$63.80In the Money	$70.10In the Money	$51.90In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$405.00	GSOut of the Money	$0.07Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
GSIn the Money	$59.50In the Money	$65.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	GSOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
GSIn the Money	$53.80In the Money	$60.10In the Money	$40.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$415.00	GSOut of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
GSIn the Money	$48.85In the Money	$55.10In the Money	$24.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$420.00	GSOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	8Out of the Money	83Out of the Money
GSIn the Money	$43.85In the Money	$50.15In the Money	$45.00In the Money	$-0.70In the Money	10In the Money	14In the Money	Filter Table By Strike Price of$425.00	GSOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.10Out of the Money	2Out of the Money	69Out of the Money
GSIn the Money	$38.90In the Money	$45.20In the Money	$36.70In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$430.00	GSOut of the Money	$0.27Out of the Money	$0.36Out of the Money	$0.32Out of the Money	$-0.27Out of the Money	27Out of the Money	56Out of the Money
GSIn the Money	$33.90In the Money	$40.25In the Money	$32.98In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$435.00	GSOut of the Money	$0.38Out of the Money	$0.55Out of the Money	$0.41Out of the Money	$-0.42Out of the Money	12Out of the Money	2,298Out of the Money
GSIn the Money	$29.00In the Money	$35.10In the Money	$27.07In the Money	$-0.73In the Money	20In the Money	270In the Money	Filter Table By Strike Price of$440.00	GSOut of the Money	$0.55Out of the Money	$0.74Out of the Money	$0.60Out of the Money	$-0.64Out of the Money	17Out of the Money	2,490Out of the Money
GSIn the Money	$26.55In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$442.50	GSOut of the Money	$0.67Out of the Money	$0.88Out of the Money	$0.86Out of the Money	$-0.46Out of the Money	1Out of the Money	1Out of the Money
GSIn the Money	$24.20In the Money	$30.10In the Money	$25.00In the Money	$2.20In the Money	1In the Money	291In the Money	Filter Table By Strike Price of$445.00	GSOut of the Money	$0.84Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$-1.06Out of the Money	11Out of the Money	162Out of the Money
GSIn the Money	$21.30In the Money	$26.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$447.50	GSOut of the Money	$1.05Out of the Money	$1.29Out of the Money	$1.22Out of the Money	$-1.19Out of the Money	14Out of the Money	4Out of the Money
GSIn the Money	$19.40In the Money	$25.70In the Money	$20.86In the Money	$5.09In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$450.00	GSOut of the Money	$1.32Out of the Money	$1.58Out of the Money	$1.40Out of the Money	$-1.53Out of the Money	34Out of the Money	191Out of the Money
GSIn the Money	$18.10In the Money	$22.55In the Money	$17.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$452.50	GSOut of the Money	$1.68Out of the Money	$1.94Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$13.80In the Money	$17.95In the Money	$17.22In the Money	$5.35In the Money	9In the Money	67In the Money	Filter Table By Strike Price of$455.00	GSOut of the Money	$2.14Out of the Money	$2.41Out of the Money	$2.13Out of the Money	$-2.32Out of the Money	41Out of the Money	111Out of the Money
GSIn the Money	$13.60In the Money	$16.05In the Money	$14.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$457.50	GSOut of the Money	$2.67Out of the Money	$3.00Out of the Money	$2.70Out of the Money	$-2.57Out of the Money	1Out of the Money	7Out of the Money
GSIn the Money	$9.10In the Money	$13.70In the Money	$12.80In the Money	$4.20In the Money	35In the Money	51In the Money	Filter Table By Strike Price of$460.00	GSOut of the Money	$2.77Out of the Money	$3.70Out of the Money	$3.35Out of the Money	$-3.03Out of the Money	55Out of the Money	73Out of the Money
GSIn the Money	$9.25In the Money	$14.60In the Money	$11.50In the Money	$4.87In the Money	17In the Money	9In the Money	Filter Table By Strike Price of$462.50	GSOut of the Money	$4.05Out of the Money	$4.50Out of the Money	$7.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$9.15In the Money	$10.05In the Money	$9.43In the Money	$4.05In the Money	27In the Money	64In the Money	Filter Table By Strike Price of$465.00	GSOut of the Money	$5.10Out of the Money	$5.45Out of the Money	$5.41Out of the Money	$-3.24Out of the Money	99Out of the Money	47Out of the Money
GSUnderlying issue's last price	$6.35Underlying issue's last price	$6.95Underlying issue's last price	$6.70Underlying issue's last price	$2.25Underlying issue's last price	72Underlying issue's last price	76Underlying issue's last price	Filter Table By Strike Price of$470.00Underlying issue's last price	GSUnderlying issue's last price	$7.35Underlying issue's last price	$7.80Underlying issue's last price	$7.60Underlying issue's last price	$-4.47Underlying issue's last price	8Underlying issue's last price	25Underlying issue's last price
GSOut of the Money	$4.15Out of the Money	$5.35Out of the Money	$4.50Out of the Money	$2.30Out of the Money	48Out of the Money	61Out of the Money	Filter Table By Strike Price of$475.00	GSIn the Money	$9.70In the Money	$11.55In the Money	$10.70In the Money	$0.00In the Money	---In the Money	2In the Money
GSOut of the Money	$2.63Out of the Money	$3.40Out of the Money	$2.83Out of the Money	$1.42Out of the Money	51Out of the Money	70Out of the Money	Filter Table By Strike Price of$480.00	GSIn the Money	$13.35In the Money	$15.00In the Money	$14.00In the Money	$-1.28In the Money	1In the Money	6In the Money
GSOut of the Money	$1.59Out of the Money	$1.98Out of the Money	$1.90Out of the Money	$0.80Out of the Money	41Out of the Money	41Out of the Money	Filter Table By Strike Price of$485.00	GSIn the Money	$17.30In the Money	$19.90In the Money	$18.00In the Money	$18.00In the Money	8In the Money	---In the Money
GSOut of the Money	$0.90Out of the Money	$1.14Out of the Money	$1.07Out of the Money	$0.00Out of the Money	16Out of the Money	60Out of the Money	Filter Table By Strike Price of$490.00	GSIn the Money	$21.45In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.63Out of the Money	$0.11Out of the Money	3Out of the Money	35Out of the Money	Filter Table By Strike Price of$495.00	GSIn the Money	$24.60In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.33Out of the Money	$0.44Out of the Money	$0.37Out of the Money	$-0.05Out of the Money	7Out of the Money	225Out of the Money	Filter Table By Strike Price of$500.00	GSIn the Money	$29.30In the Money	$35.65In 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	$0.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$505.00	GSIn the Money	$33.80In the Money	$40.50In 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	$0.21Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$510.00	GSIn the Money	$38.95In the Money	$45.40In 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	$0.10Out of the Money	$0.00Out of the Money	16Out of the Money	18Out of the Money	Filter Table By Strike Price of$515.00	GSIn the Money	$44.10In the Money	$51.25In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	GSIn the Money	$49.10In the Money	$56.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.00Out of the Money	$4.35Out 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$525.00	GSIn the Money	$54.05In the Money	$61.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.00Out of the Money	$4.35Out 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$530.00	GSIn the Money	$58.60In the Money	$66.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.00Out of the Money	$3.95Out 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$535.00	GSIn the Money	$64.00In the Money	$71.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.00Out of the Money	$4.30Out 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$540.00	GSIn the Money	$69.00In the Money	$76.15In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)