Stocks Options

LAST PRICE
498.5100
TODAY'S CHANGE (%)
Trending Up1.5900 (0.3200%)

Bid / Lots
497.5500/ 1
Ask / Lots
498.9500/ 1
Open / Previous Close
498.9700 / 496.9200
Day Range
Low 495.8600
High 505.4000
52 Week Range
Low 289.3568
High 517.2600
Volume
1,405,328
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 23.263

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	$235.20In the Money	$242.45In the Money	$212.93In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	GSOut of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$225.20In the Money	$232.45In 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	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$215.15In the Money	$222.55In 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	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$205.00In the Money	$212.45In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
GSIn the Money	$194.95In the Money	$202.45In 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	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,005Out of the Money
GSIn the Money	$184.90In the Money	$192.45In 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	---Out of the Money	$0.92Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
GSIn the Money	$174.90In the Money	$182.55In 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	---Out of the Money	$0.92Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$164.95In the Money	$172.45In 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	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$154.90In the Money	$162.45In 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	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$144.95In the Money	$152.45In 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	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$139.95In the Money	$147.45In 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	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$134.90In the Money	$142.45In 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	---Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GSIn the Money	$129.90In the Money	$137.45In 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	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$124.90In the Money	$132.45In 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	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GSIn the Money	$120.00In the Money	$127.45In 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	---Out of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
GSIn the Money	$115.00In the Money	$122.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	GSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GSIn the Money	$110.05In the Money	$116.15In 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	---Out of the Money	$2.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GSIn the Money	$104.90In the Money	$112.55In the Money	$121.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	---Out of the Money	$0.92Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GSIn the Money	$100.15In the Money	$107.45In 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	---Out of the Money	$0.92Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GSIn the Money	$94.90In the Money	$102.45In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
GSIn the Money	$89.90In the Money	$97.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
GSIn the Money	$84.90In the Money	$91.15In 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	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
GSIn the Money	$79.90In the Money	$87.45In 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	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GSIn the Money	$74.95In the Money	$81.90In the Money	$66.83In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$420.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
GSIn the Money	$71.05In the Money	$76.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
GSIn the Money	$65.95In the Money	$72.45In the Money	$45.27In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$430.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
GSIn the Money	$61.00In the Money	$66.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	442Out of the Money
GSIn the Money	$56.25In the Money	$62.45In the Money	$58.88In the Money	$25.63In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$440.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
GSIn the Money	$49.95In the Money	$57.40In the Money	$40.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$445.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
GSIn the Money	$46.45In the Money	$51.30In the Money	$21.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$450.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
GSIn the Money	$40.95In the Money	$47.55In the Money	$28.52In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$455.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	371Out of the Money
GSIn the Money	$37.45In the Money	$44.60In the Money	$31.80In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$457.50	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
GSIn the Money	$36.85In the Money	$42.55In the Money	$38.90In the Money	$6.55In the Money	5In the Money	14In the Money	Filter Table By Strike Price of$460.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	925Out of the Money
GSIn the Money	$33.45In the Money	$39.95In the Money	$21.29In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$462.50	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	134Out of the Money
GSIn the Money	$30.95In the Money	$36.45In the Money	$28.37In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$465.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	20Out of the Money	353Out of the Money
GSIn the Money	$27.60In the Money	$34.75In the Money	$30.84In the Money	$2.14In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$467.50	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	10Out of the Money	63Out of the Money
GSIn the Money	$27.15In the Money	$32.05In the Money	$28.94In the Money	$0.96In the Money	300In the Money	169In the Money	Filter Table By Strike Price of$470.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	208Out of the Money
GSIn the Money	$23.60In the Money	$28.70In the Money	$28.50In the Money	$-4.33In the Money	1In the Money	102In the Money	Filter Table By Strike Price of$472.50	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	9Out of the Money	200Out of the Money
GSIn the Money	$22.05In the Money	$25.30In the Money	$25.95In the Money	$3.26In the Money	3In the Money	32In the Money	Filter Table By Strike Price of$475.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	16Out of the Money	623Out of the Money
GSIn the Money	$19.00In the Money	$22.80In the Money	$18.58In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$477.50	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	22Out of the Money	163Out of the Money
GSIn the Money	$17.75In the Money	$20.15In the Money	$18.36In the Money	$1.36In the Money	9In the Money	82In the Money	Filter Table By Strike Price of$480.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	77Out of the Money	565Out of the Money
GSIn the Money	$15.40In the Money	$17.40In the Money	$16.53In the Money	$2.70In the Money	12In the Money	126In the Money	Filter Table By Strike Price of$482.50	GSOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	37Out of the Money	160Out of the Money
GSIn the Money	$12.85In the Money	$14.90In the Money	$13.37In the Money	$1.29In the Money	29In the Money	124In the Money	Filter Table By Strike Price of$485.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	64Out of the Money	572Out of the Money
GSIn the Money	$10.50In the Money	$12.25In the Money	$11.19In the Money	$1.54In the Money	7In the Money	81In the Money	Filter Table By Strike Price of$487.50	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	231Out of the Money	339Out of the Money
GSIn the Money	$6.30In the Money	$9.50In the Money	$9.10In the Money	$1.62In the Money	35In the Money	244In the Money	Filter Table By Strike Price of$490.00	GSOut of the Money	---Out of the Money	$0.32Out of the Money	$0.03Out of the Money	$-0.52Out of the Money	213Out of the Money	698Out of the Money
GSIn the Money	$4.35In the Money	$7.25In the Money	$5.69In the Money	$-0.16In the Money	23In the Money	290In the Money	Filter Table By Strike Price of$492.50	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.98Out of the Money	470Out of the Money	914Out of the Money
GSIn the Money	$2.19In the Money	$4.70In the Money	$4.13In the Money	$0.13In the Money	189In the Money	259In the Money	Filter Table By Strike Price of$495.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-1.48Out of the Money	554Out of the Money	328Out of the Money
GSUnderlying issue's last price	$0.90Underlying issue's last price	$1.79Underlying issue's last price	$1.56Underlying issue's last price	$-1.18Underlying issue's last price	438Underlying issue's last price	273Underlying issue's last price	Filter Table By Strike Price of$497.50Underlying issue's last price	GSUnderlying issue's last price	$0.01Underlying issue's last price	$0.36Underlying issue's last price	$0.05Underlying issue's last price	$-3.23Underlying issue's last price	1,413Underlying issue's last price	873Underlying issue's last price
GSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.64Near the Money	2,812Near the Money	652Near the Money	Filter Table By Strike Price of$500.00	GSIn the Money	$0.72In the Money	$2.11In the Money	$0.85In the Money	$-3.15In the Money	668In the Money	238In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.99Out of the Money	1,453Out of the Money	339Out of the Money	Filter Table By Strike Price of$502.50	GSIn the Money	$2.92In the Money	$5.55In the Money	$4.15In the Money	$-2.18In the Money	468In the Money	12In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.53Out of the Money	3,000Out of the Money	1,822Out of the Money	Filter Table By Strike Price of$505.00	GSIn the Money	$4.10In the Money	$8.75In the Money	$6.40In the Money	$-1.69In the Money	99In the Money	63In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	1,489Out of the Money	2,358Out of the Money	Filter Table By Strike Price of$510.00	GSIn the Money	$10.40In the Money	$12.90In the Money	$11.10In the Money	$-4.03In the Money	18In the Money	82In the Money
GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	92Out of the Money	469Out of the Money	Filter Table By Strike Price of$515.00	GSIn the Money	$14.25In the Money	$18.70In the Money	$23.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	98Out of the Money	634Out of the Money	Filter Table By Strike Price of$520.00	GSIn the Money	$18.65In the Money	$24.40In the Money	$22.41In the Money	$0.00In 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	17Out of the Money	296Out of the Money	Filter Table By Strike Price of$525.00	GSIn the Money	$23.65In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	120Out of the Money	Filter Table By Strike Price of$530.00	GSIn the Money	$28.65In the Money	$33.90In the Money	$0.00In the Money	$0.00In 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	$-0.03Out of the Money	10Out of the Money	64Out of the Money	Filter Table By Strike Price of$535.00	GSIn the Money	$33.65In the Money	$38.80In the Money	$67.84In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	82Out of the Money	Filter Table By Strike Price of$540.00	GSIn the Money	$38.65In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$545.00	GSIn the Money	$43.65In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$550.00	GSIn the Money	$48.65In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.32Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$555.00	GSIn the Money	$53.65In the Money	$58.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$560.00	GSIn the Money	$58.65In the Money	$63.80In the Money	$66.45In the Money	$0.00In the Money	---In the Money	1In the Money
GSOut of the Money	---Out of the Money	$0.32Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$565.00	GSIn the Money	$63.65In the Money	$68.90In the Money	$85.80In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$570.00	GSIn the Money	$68.65In the Money	$73.90In the Money	$76.95In the Money	$0.00In the Money	---In the Money	1In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$575.00	GSIn the Money	$73.65In the Money	$78.80In the Money	$90.35In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	5Out of the Money	7Out of the Money	Filter Table By Strike Price of$580.00	GSIn the Money	$78.65In the Money	$83.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$585.00	GSIn the Money	$83.65In the Money	$88.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$590.00	GSIn the Money	$88.65In the Money	$93.80In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)