Stocks Options

LAST PRICE
451.5100
TODAY'S CHANGE (%)
Trending Up5.5500 (1.2445%)

Bid / Lots
451.5900/ 4
Ask / Lots
451.8400/ 2
Open / Previous Close
450.1000 / 445.9600
Day Range
Low 449.5300
High 457.3400
52 Week Range
Low 289.3568
High 471.4800
Volume
1,823,026
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 21.297

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	$210.50In the Money	$213.85In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$200.55In the Money	$203.90In 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	$0.49Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$190.55In the Money	$193.90In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$180.60In the Money	$183.95In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$170.60In the Money	$174.00In 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	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$160.60In the Money	$164.00In 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	$0.49Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GSIn the Money	$150.65In the Money	$154.05In 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	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$140.70In the Money	$144.05In 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	$0.01Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$135.65In the Money	$139.10In 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	$0.01Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$130.70In the Money	$134.05In 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	$0.01Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$125.70In the Money	$128.65In 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	$0.01Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$120.70In the Money	$124.15In 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	$0.01Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$115.70In the Money	$119.15In 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	$0.01Out of the Money	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$110.80In the Money	$114.15In 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	$0.01Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$105.75In the Money	$109.05In 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	$0.01Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$100.80In the Money	$104.20In 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	$0.01Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$95.75In the Money	$99.05In 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	$0.02Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$90.80In the Money	$94.20In 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	$0.02Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$85.80In the Money	$89.25In 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	$0.02Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$80.80In the Money	$84.25In 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	$0.02Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$75.80In the Money	$79.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	GSOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GSIn the Money	$70.85In the Money	$74.30In the Money	$77.12In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$380.00	GSOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GSIn the Money	$65.85In the Money	$68.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	GSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GSIn the Money	$60.85In the Money	$63.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GSIn the Money	$55.90In the Money	$59.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	GSOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	48Out of the Money	18Out of the Money
GSIn the Money	$51.05In the Money	$54.65In 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	$0.09Out of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
GSIn the Money	$46.05In the Money	$49.40In the Money	$47.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$405.00	GSOut of the Money	$0.13Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	55Out of the Money	76Out of the Money
GSIn the Money	$41.00In the Money	$44.05In 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	$0.20Out of the Money	$0.26Out of the Money	$0.29Out of the Money	$-0.23Out of the Money	6Out of the Money	87Out of the Money
GSIn the Money	$36.10In the Money	$39.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	GSOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
GSIn the Money	$31.30In the Money	$34.10In the Money	$35.16In the Money	$7.20In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$420.00	GSOut of the Money	$0.46Out of the Money	$0.56Out of the Money	$0.50Out of the Money	$-0.49Out of the Money	14Out of the Money	85Out of the Money
GSIn the Money	$26.60In the Money	$29.40In the Money	$34.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$425.00	GSOut of the Money	$0.74Out of the Money	$0.83Out of the Money	$0.86Out of the Money	$-0.65Out of the Money	29Out of the Money	114Out of the Money
GSIn the Money	$22.55In the Money	$24.90In the Money	$31.63In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$430.00	GSOut of the Money	$1.15Out of the Money	$1.26Out of the Money	$1.29Out of the Money	$-1.20Out of the Money	138Out of the Money	494Out of the Money
GSIn the Money	$19.05In the Money	$21.35In the Money	$18.00In the Money	$3.00In the Money	10In the Money	26In the Money	Filter Table By Strike Price of$435.00	GSOut of the Money	$1.78Out of the Money	$1.91Out of the Money	$2.00Out of the Money	$-1.20Out of the Money	37Out of the Money	125Out of the Money
GSIn the Money	$14.70In the Money	$16.75In the Money	$15.00In the Money	$3.00In the Money	21In the Money	13In the Money	Filter Table By Strike Price of$440.00	GSOut of the Money	$2.76Out of the Money	$2.87Out of the Money	$2.76Out of the Money	$-1.92Out of the Money	24Out of the Money	82Out of the Money
GSIn the Money	$12.70In the Money	$15.25In the Money	$10.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$442.50	GSOut of the Money	$3.35Out of the Money	$3.55Out of the Money	$3.45Out of the Money	$-2.02Out of the Money	4Out of the Money	6Out of the Money
GSIn the Money	$11.70In the Money	$12.10In the Money	$12.20In the Money	$3.50In the Money	70In the Money	74In the Money	Filter Table By Strike Price of$445.00	GSOut of the Money	$4.00Out of the Money	$4.25Out of the Money	$4.55Out of the Money	$-2.10Out of the Money	49Out of the Money	310Out of the Money
GSIn the Money	$10.10In the Money	$10.50In the Money	$10.24In the Money	$2.93In the Money	10In the Money	21In the Money	Filter Table By Strike Price of$447.50	GSOut of the Money	$4.90Out of the Money	$5.15Out of the Money	$5.00Out of the Money	$-3.65Out of the Money	177Out of the Money	22Out of the Money
GSUnderlying issue's last price	$8.65Underlying issue's last price	$9.05Underlying issue's last price	$8.77Underlying issue's last price	$2.52Underlying issue's last price	71Underlying issue's last price	190Underlying issue's last price	Filter Table By Strike Price of$450.00Underlying issue's last price	GSUnderlying issue's last price	$5.95Underlying issue's last price	$6.20Underlying issue's last price	$6.35Underlying issue's last price	$-2.90Underlying issue's last price	31Underlying issue's last price	64Underlying issue's last price
GSNear the Money	$7.30Near the Money	$7.60Near the Money	$7.15Near the Money	$2.29Near the Money	135Near the Money	81Near the Money	Filter Table By Strike Price of$452.50	GSIn the Money	$7.10In the Money	$7.40In the Money	$8.30In the Money	$-3.01In the Money	28In the Money	6In the Money
GSOut of the Money	$6.15Out of the Money	$6.40Out of the Money	$6.25Out of the Money	$2.04Out of the Money	179Out of the Money	238Out of the Money	Filter Table By Strike Price of$455.00	GSIn the Money	$8.40In the Money	$8.80In the Money	$9.00In the Money	$-2.90In the Money	96In the Money	48In the Money
GSOut of the Money	$5.00Out of the Money	$5.30Out of the Money	$5.36Out of the Money	$1.63Out of the Money	32Out of the Money	34Out of the Money	Filter Table By Strike Price of$457.50	GSIn the Money	$9.75In the Money	$10.20In the Money	$9.30In the Money	$-4.80In the Money	47In the Money	6In the Money
GSOut of the Money	$4.15Out of the Money	$4.40Out of the Money	$3.69Out of the Money	$0.79Out of the Money	105Out of the Money	85Out of the Money	Filter Table By Strike Price of$460.00	GSIn the Money	$11.30In the Money	$11.80In the Money	$12.20In the Money	$-3.29In the Money	5In the Money	24In the Money
GSOut of the Money	$3.35Out of the Money	$3.55Out of the Money	$3.25Out of the Money	$1.00Out of the Money	44Out of the Money	32Out of the Money	Filter Table By Strike Price of$462.50	GSIn the Money	$12.40In the Money	$14.45In the Money	$12.40In the Money	$-0.49In the Money	7In the Money	26In the Money
GSOut of the Money	$2.66Out of the Money	$2.88Out of the Money	$2.78Out of the Money	$0.95Out of the Money	46Out of the Money	139Out of the Money	Filter Table By Strike Price of$465.00	GSIn the Money	$13.95In the Money	$15.75In the Money	$18.90In the Money	$0.00In the Money	---In the Money	5In the Money
GSOut of the Money	$2.13Out of the Money	$2.31Out of the Money	$2.11Out of the Money	$0.78Out of the Money	13Out of the Money	22Out of the Money	Filter Table By Strike Price of$467.50	GSIn the Money	$16.30In the Money	$17.80In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money
GSOut of the Money	$1.66Out of the Money	$1.83Out of the Money	$1.50Out of the Money	$0.35Out of the Money	31Out of the Money	288Out of the Money	Filter Table By Strike Price of$470.00	GSIn the Money	$18.10In the Money	$19.90In the Money	$19.55In the Money	$0.00In the Money	---In the Money	10In the Money
GSOut of the Money	$1.00Out of the Money	$1.15Out of the Money	$1.04Out of the Money	$0.24Out of the Money	200Out of the Money	192Out of the Money	Filter Table By Strike Price of$475.00	GSIn the Money	$22.55In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.61Out of the Money	$0.69Out of the Money	$0.58Out of the Money	$0.04Out of the Money	35Out of the Money	84Out of the Money	Filter Table By Strike Price of$480.00	GSIn the Money	$27.30In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.36Out of the Money	$0.44Out of the Money	$0.35Out of the Money	$0.06Out of the Money	8Out of the Money	40Out of the Money	Filter Table By Strike Price of$485.00	GSIn the Money	$32.20In the Money	$35.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.09Out of the Money	13Out of the Money	80Out of the Money	Filter Table By Strike Price of$490.00	GSIn the Money	$36.70In the Money	$39.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.23Out of the Money	4Out of the Money	13Out of the Money	Filter Table By Strike Price of$495.00	GSIn the Money	$41.70In the Money	$45.10In 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	$0.14Out of the Money	$0.12Out of the Money	$0.02Out of the Money	1Out of the Money	32Out of the Money	Filter Table By Strike Price of$500.00	GSIn the Money	$46.55In the Money	$50.15In the Money	$51.40In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	GSIn the Money	$51.75In the Money	$55.15In 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	$0.33Out of the Money	$0.06Out of the Money	$-0.28Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$510.00	GSIn the Money	$56.55In the Money	$60.20In 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	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$515.00	GSIn the Money	$61.75In the Money	$65.20In 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	$0.05Out 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	$66.55In the Money	$70.20In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$525.00	GSIn the Money	$71.55In the Money	$75.20In 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	$0.49Out 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	$76.55In the Money	$80.20In 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	$0.49Out 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	$81.65In the Money	$85.20In 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	$0.49Out 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	$86.55In the Money	$90.15In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)