Stocks Options

LAST PRICE
446.4600
TODAY'S CHANGE (%)
Trending Up0.1100 (0.0246%)

Bid / Lots
446.0100/ 6
Ask / Lots
446.9900/ 5
Open / Previous Close
441.9900 / 446.3500
Day Range
Low 439.1500
High 448.2300
52 Week Range
Low 289.3568
High 471.4800
Volume
1,559,064
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 21.313

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	GSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	GSOut of the Money	---Out of the Money	$0.18Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$295.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$305.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$315.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$138.05In the Money	$142.25In the Money	$142.01In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$320.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$325.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$335.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$345.00	GSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$106.05In the Money	$114.65In the Money	$112.01In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$350.00	GSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	GSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	GSOut of the Money	---Out of the Money	$1.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$67.10In the Money	$72.35In the Money	$70.58In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$375.00	GSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
GSIn the Money	$80.05In the Money	$84.30In the Money	$81.54In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$380.00	GSOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	GSOut of the Money	---Out of the Money	$2.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	GSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	7Out of the Money	---Out of the Money
GSIn the Money	$57.85In the Money	$62.20In the Money	$60.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$395.00	GSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
GSIn the Money	$44.20In the Money	$49.75In the Money	$47.36In the Money	$2.51In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$400.00	GSOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
GSIn the Money	$49.00In the Money	$57.50In the Money	$59.38In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$405.00	GSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	---Out of the Money
GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	GSOut of the Money	---Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money
GSIn the Money	$30.35In the Money	$36.20In the Money	$40.30In the Money	$9.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$415.00	GSOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	5Out of the Money	---Out of the Money
GSIn the Money	$38.10In the Money	$40.80In the Money	$42.00In the Money	$0.00In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$420.00	GSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	115Out of the Money	---Out of the Money
GSIn the Money	$18.05In the Money	$22.75In the Money	$22.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$425.00	GSOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	32Out of the Money	---Out of the Money
GSIn the Money	$22.25In the Money	$23.70In the Money	$21.09In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$430.00	GSOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	159Out of the Money	---Out of the Money
GSIn the Money	$9.60In the Money	$11.05In the Money	$12.74In the Money	$-6.31In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$435.00	GSOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	288Out of the Money	---Out of the Money
GSIn the Money	$6.65In the Money	$7.70In the Money	$5.38In the Money	$-5.20In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$440.00	GSOut of the Money	$0.29Out of the Money	$0.45Out of the Money	$0.27Out of the Money	$-0.23Out of the Money	632Out of the Money	---Out of the Money
GSIn the Money	$4.65In the Money	$5.30In the Money	$6.20In the Money	$-6.17In the Money	57In the Money	---In the Money	Filter Table By Strike Price of$442.50	GSOut of the Money	$0.63Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$-0.36Out of the Money	351Out of the Money	---Out of the Money
GSUnderlying issue's last price	$2.84Underlying issue's last price	$3.35Underlying issue's last price	$3.65Underlying issue's last price	$-2.15Underlying issue's last price	429Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$445.00Underlying issue's last price	GSUnderlying issue's last price	$1.36Underlying issue's last price	$1.55Underlying issue's last price	$1.09Underlying issue's last price	$-0.35Underlying issue's last price	225Underlying issue's last price	---Underlying issue's last price
GSNear the Money	$1.48Near the Money	$1.86Near the Money	$1.86Near the Money	$-1.59Near the Money	462Near the Money	---Near the Money	Filter Table By Strike Price of$447.50	GSIn the Money	$2.49In the Money	$2.74In the Money	$2.55In the Money	$0.16In the Money	98In the Money	---In the Money
GSOut of the Money	$0.78Out of the Money	$0.96Out of the Money	$1.06Out of the Money	$-1.84Out of the Money	994Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	GSIn the Money	$4.05In the Money	$4.40In the Money	$4.05In the Money	$0.00In the Money	51In the Money	---In the Money
GSOut of the Money	$0.28Out of the Money	$0.44Out of the Money	$0.37Out of the Money	$-1.53Out of the Money	229Out of the Money	---Out of the Money	Filter Table By Strike Price of$452.50	GSIn the Money	$5.70In the Money	$7.10In the Money	$5.15In the Money	$0.15In the Money	8In the Money	---In the Money
GSOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$-0.94Out of the Money	556Out of the Money	---Out of the Money	Filter Table By Strike Price of$455.00	GSIn the Money	$7.25In the Money	$10.00In the Money	$10.68In the Money	$3.68In the Money	33In the Money	---In the Money
GSOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.53Out of the Money	270Out of the Money	---Out of the Money	Filter Table By Strike Price of$457.50	GSIn the Money	$9.05In the Money	$12.65In the Money	$9.55In the Money	$0.85In the Money	77In the Money	---In the Money
GSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.36Out of the Money	247Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	GSIn the Money	$11.60In the Money	$15.05In the Money	$12.74In the Money	$-0.04In the Money	35In the Money	---In the Money
GSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	876Out of the Money	---Out of the Money	Filter Table By Strike Price of$462.50	GSIn the Money	$13.45In the Money	$17.50In the Money	$15.50In the Money	$1.07In the Money	27In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	111Out of the Money	---Out of the Money	Filter Table By Strike Price of$465.00	GSIn the Money	$13.85In the Money	$18.95In the Money	$17.06In the Money	$-3.83In the Money	8In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	67Out of the Money	---Out of the Money	Filter Table By Strike Price of$467.50	GSIn the Money	$17.40In the Money	$23.50In the Money	$20.30In the Money	$-3.35In the Money	24In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	GSIn the Money	$24.35In the Money	$27.55In the Money	$22.90In the Money	$8.79In the Money	3In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$472.50	GSIn the Money	$17.35In the Money	$20.00In the Money	$18.50In the Money	$4.95In the Money	1In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$475.00	GSIn the Money	$24.75In the Money	$31.10In the Money	$28.03In the Money	$7.03In the Money	90In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	GSIn the Money	$18.45In the Money	$20.85In the Money	$21.00In the Money	$0.00In the Money	1In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$485.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$490.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$495.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.17Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$505.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	$0.18Out of the Money	$0.31Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$515.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$1.47Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$525.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
GSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	GSIn the Money	---In the Money	---In the Money	---In the Money	---In 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 14, 2024)

Put Options (expires Friday June 14, 2024)