Stocks Options

LAST PRICE
502.1800
TODAY'S CHANGE (%)
Trending Down-0.8400 (-0.1670%)

Bid / Lots
503.1500/ 1
Ask / Lots
503.4800/ 2
Open / Previous Close
503.0000 / 503.0200
Day Range
Low 499.4300
High 509.4750
52 Week Range
Low 289.3568
High 509.4750
Volume
3,909,113
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 21.211

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	$260.30In the Money	$265.30In the Money	$261.83In the Money	$261.83In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$240.00	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	$248.90In the Money	$255.30In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$240.35In the Money	$245.35In the Money	$244.33In the Money	$16.15In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$260.00	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	$230.40In the Money	$235.35In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$220.40In the Money	$225.40In 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	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$210.45In the Money	$218.00In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$200.45In the Money	$205.45In 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	$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	$190.50In the Money	$195.50In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$185.50In the Money	$190.50In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$180.55In the Money	$185.50In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$175.55In 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$325.00	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	$170.55In the Money	$175.55In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$165.55In the Money	$170.55In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$159.15In the Money	$167.00In 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	$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	$155.60In the Money	$160.60In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$150.60In 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$350.00	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	$144.20In the Money	$152.05In 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	$0.00Out 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	$140.65In the Money	$145.65In 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	$0.00Out 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	$135.65In 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$365.00	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	$129.25In the Money	$137.10In 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	$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	$125.70In the Money	$130.70In 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	$0.00Out 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	$118.90In the Money	$125.70In 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	$0.00Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
GSIn the Money	$114.40In 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$385.00	GSOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GSIn the Money	$110.75In the Money	$115.75In the Money	$83.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
GSIn the Money	$105.75In 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$395.00	GSOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GSIn the Money	$100.80In the Money	$105.80In the Money	$50.74In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$400.00	GSOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
GSIn the Money	$95.80In 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$405.00	GSOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
GSIn the Money	$90.85In the Money	$95.85In 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	$0.00Out of the Money	$0.83Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
GSIn the Money	$85.85In the Money	$90.85In 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	$0.01Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
GSIn the Money	$80.85In the Money	$85.90In the Money	$82.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	GSOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GSIn the Money	$75.90In the Money	$80.90In the Money	$58.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$425.00	GSOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
GSIn the Money	$70.95In the Money	$75.95In the Money	$51.12In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$430.00	GSOut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	11Out of the Money	56Out of the Money
GSIn the Money	$66.05In the Money	$71.00In the Money	$68.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$435.00	GSOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	2Out of the Money	111Out of the Money
GSIn the Money	$61.05In the Money	$66.05In the Money	$19.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	GSOut of the Money	$0.19Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
GSIn the Money	$56.10In the Money	$61.10In the Money	$58.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$445.00	GSOut of the Money	$0.23Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-0.01Out of the Money	1Out of the Money	15Out of the Money
GSIn the Money	$51.25In the Money	$56.20In the Money	$40.10In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$450.00	GSOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.02Out of the Money	11Out of the Money	65Out of the Money
GSIn the Money	$46.30In the Money	$51.30In the Money	$49.43In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$455.00	GSOut of the Money	$0.39Out of the Money	$0.49Out of the Money	$0.42Out of the Money	$0.03Out of the Money	17Out of the Money	47Out of the Money
GSIn the Money	$43.85In the Money	$48.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$457.50	GSOut of the Money	$0.45Out of the Money	$0.86Out of the Money	$0.46Out of the Money	$-0.04Out of the Money	2Out of the Money	13Out of the Money
GSIn the Money	$39.40In the Money	$46.45In the Money	$34.04In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$460.00	GSOut of the Money	$0.52Out of the Money	$0.63Out of the Money	$0.53Out of the Money	$0.05Out of the Money	1Out of the Money	89Out of the Money
GSIn the Money	$37.00In 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$462.50	GSOut of the Money	$0.57Out of the Money	$0.70Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
GSIn the Money	$35.00In the Money	$41.65In the Money	$36.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$465.00	GSOut of the Money	$0.69Out of the Money	$0.83Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
GSIn the Money	$32.00In the Money	$39.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$467.50	GSOut of the Money	$0.80Out of the Money	$0.93Out of the Money	$0.90Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money
GSIn the Money	$30.00In the Money	$37.00In the Money	$37.00In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$470.00	GSOut of the Money	$0.95Out of the Money	$1.11Out of the Money	$1.07Out of the Money	$0.22Out of the Money	13Out of the Money	123Out of the Money
GSIn the Money	$28.00In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$472.50	GSOut of the Money	$1.14Out of the Money	$1.31Out of the Money	$1.30Out of the Money	$0.26Out of the Money	1Out of the Money	2Out of the Money
GSIn the Money	$29.15In the Money	$30.80In the Money	$30.00In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$475.00	GSOut of the Money	$1.40Out of the Money	$1.56Out of the Money	$1.44Out of the Money	$0.17Out of the Money	28Out of the Money	72Out of the Money
GSIn the Money	$25.00In the Money	$26.20In the Money	$25.39In the Money	$-2.56In the Money	11In the Money	131In the Money	Filter Table By Strike Price of$480.00	GSOut of the Money	$1.99Out of the Money	$2.25Out of the Money	$2.18Out of the Money	$0.45Out of the Money	62Out of the Money	142Out of the Money
GSIn the Money	$19.30In the Money	$22.25In the Money	$21.60In the Money	$-2.14In the Money	1In the Money	68In the Money	Filter Table By Strike Price of$485.00	GSOut of the Money	$2.88Out of the Money	$3.15Out of the Money	$3.49Out of the Money	$1.01Out of the Money	13Out of the Money	27Out of the Money
GSIn the Money	$17.25In the Money	$18.40In the Money	$17.00In the Money	$-2.73In the Money	68In the Money	186In the Money	Filter Table By Strike Price of$490.00	GSOut of the Money	$4.05Out of the Money	$4.40Out of the Money	$4.52Out of the Money	$0.95Out of the Money	64Out of the Money	177Out of the Money
GSIn the Money	$12.55In the Money	$14.70In the Money	$14.06In the Money	$-1.24In the Money	34In the Money	108In the Money	Filter Table By Strike Price of$495.00	GSOut of the Money	$4.10Out of the Money	$6.05Out of the Money	$5.95Out of the Money	$0.70Out of the Money	56Out of the Money	59Out of the Money
GSUnderlying issue's last price	$10.55Underlying issue's last price	$11.50Underlying issue's last price	$11.50Underlying issue's last price	$-1.45Underlying issue's last price	152Underlying issue's last price	1,174Underlying issue's last price	Filter Table By Strike Price of$500.00Underlying issue's last price	GSUnderlying issue's last price	$7.60Underlying issue's last price	$9.65Underlying issue's last price	$7.72Underlying issue's last price	$0.37Underlying issue's last price	31Underlying issue's last price	86Underlying issue's last price
GSNear the Money	$8.50Near the Money	$12.00Near the Money	$8.70Near the Money	$-0.73Near the Money	102Near the Money	130Near the Money	Filter Table By Strike Price of$505.00	GSIn the Money	$10.00In the Money	$10.55In the Money	$11.00In the Money	$1.88In the Money	42In the Money	28In the Money
GSOut of the Money	$3.40Out of the Money	$8.35Out of the Money	$6.49Out of the Money	$-0.79Out of the Money	155Out of the Money	83Out of the Money	Filter Table By Strike Price of$510.00	GSIn the Money	$12.85In the Money	$13.45In the Money	$12.02In the Money	$-0.21In the Money	24In the Money	14In the Money
GSOut of the Money	$4.70Out of the Money	$5.05Out of the Money	$4.80Out of the Money	$-0.95Out of the Money	89Out of the Money	1,360Out of the Money	Filter Table By Strike Price of$515.00	GSIn the Money	$16.05In the Money	$20.85In the Money	$13.60In the Money	$-1.05In the Money	3In the Money	9In the Money
GSOut of the Money	$3.35Out of the Money	$3.70Out of the Money	$3.50Out of the Money	$-0.32Out of the Money	64Out of the Money	41Out of the Money	Filter Table By Strike Price of$520.00	GSIn the Money	$19.45In the Money	$20.95In the Money	$20.52In the Money	$20.52In the Money	2In the Money	---In the Money
GSOut of the Money	$2.37Out of the Money	$2.64Out of the Money	$2.45Out of the Money	$-0.65Out of the Money	19Out of the Money	36Out of the Money	Filter Table By Strike Price of$525.00	GSIn the Money	$23.50In the Money	$26.55In the Money	$23.20In the Money	$0.00In the Money	---In the Money	12In the Money
GSOut of the Money	$1.35Out of the Money	$1.87Out of the Money	$1.93Out of the Money	$-0.07Out of the Money	31Out of the Money	74Out of the Money	Filter Table By Strike Price of$530.00	GSIn the Money	$27.75In the Money	$30.95In the Money	$25.05In the Money	$25.05In the Money	6In the Money	---In the Money
GSOut of the Money	$1.12Out of the Money	$1.29Out of the Money	$1.28Out of the Money	$-0.26Out of the Money	4Out of the Money	3Out of the Money	Filter Table By Strike Price of$535.00	GSIn the Money	$30.70In the Money	$35.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.73Out of the Money	$0.89Out of the Money	$0.79Out of the Money	$-0.20Out of the Money	4Out of the Money	18Out of the Money	Filter Table By Strike Price of$540.00	GSIn the Money	$35.55In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.50Out of the Money	$0.62Out of the Money	$0.86Out of the Money	$0.25Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$545.00	GSIn the Money	$40.35In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GSOut of the Money	$0.32Out of the Money	$0.44Out of the Money	$0.35Out of the Money	$-0.20Out of the Money	71Out of the Money	16Out of the Money	Filter Table By Strike Price of$550.00	GSIn the Money	$45.35In the Money	$50.50In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)