Stocks Options

LAST PRICE
504.5100
TODAY'S CHANGE (%)
Trending Up7.5900 (1.5274%)

Bid / Lots
504.3700/ 2
Ask / Lots
504.6700/ 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
478,540
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	$241.05In the Money	$247.85In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$231.05In the Money	$236.80In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$221.00In the Money	$226.30In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$211.10In the Money	$217.05In 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	$201.45In the Money	$207.50In 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	$191.05In the Money	$197.20In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
GSIn the Money	$181.00In the Money	$186.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GSIn the Money	$171.15In the Money	$177.60In 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	$161.00In the Money	$166.75In 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	$151.20In the Money	$156.25In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$146.05In the Money	$151.45In 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	$141.10In the Money	$147.50In 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	$136.20In the Money	$141.50In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GSIn the Money	$131.10In the Money	$136.80In 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	$126.05In the Money	$131.35In 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	$121.00In the Money	$126.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GSIn the Money	$116.05In 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$385.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
GSIn the Money	$111.15In the Money	$116.80In 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	$0.02Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
GSIn the Money	$106.15In the Money	$112.55In 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	$0.02Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
GSIn the Money	$101.15In the Money	$106.65In 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	---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	$96.25In the Money	$103.00In 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	$91.10In the Money	$97.00In 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	$86.05In the Money	$91.40In 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	$81.05In the Money	$86.60In 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	$76.20In the Money	$81.10In 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	$71.00In the Money	$77.40In 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	$66.40In the Money	$72.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
GSIn the Money	$61.10In the Money	$66.95In the Money	$33.25In the Money	$0.00In the Money	---In 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	$56.25In the Money	$61.55In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
GSIn the Money	$51.15In the Money	$57.10In 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	$46.20In the Money	$52.00In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	371Out of the Money
GSIn the Money	$43.60In the Money	$48.60In 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	$41.25In the Money	$46.95In the Money	$32.35In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$460.00	GSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	925Out of the Money
GSIn the Money	$38.55In the Money	$44.95In 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	$36.10In the Money	$41.35In 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	$0.02Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	20Out of the Money	353Out of the Money
GSIn the Money	$33.70In the Money	$38.95In the Money	$28.70In the Money	$0.00In the Money	---In 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	$32.45In the Money	$36.50In the Money	$27.98In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$470.00	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	208Out of the Money
GSIn the Money	$28.50In the Money	$33.70In the Money	$32.83In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	200Out of the Money
GSIn the Money	$28.50In the Money	$31.70In the Money	$22.69In the Money	$0.00In the Money	---In 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	$0.03Out of the Money	$-0.04Out of the Money	6Out of the Money	623Out of the Money
GSIn the Money	$24.10In the Money	$29.00In 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	$22.90In the Money	$25.45In the Money	$24.77In the Money	$7.77In the Money	7In 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	47Out of the Money	565Out of the Money
GSIn the Money	$20.90In the Money	$22.65In the Money	$18.20In the Money	$4.37In the Money	2In the Money	126In the Money	Filter Table By Strike Price of$482.50	GSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	37Out of the Money	160Out of the Money
GSIn the Money	$18.70In the Money	$20.35In the Money	$17.00In the Money	$4.92In the Money	17In the Money	124In the Money	Filter Table By Strike Price of$485.00	GSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	42Out of the Money	572Out of the Money
GSIn the Money	$15.50In the Money	$17.65In the Money	$14.96In the Money	$5.31In the Money	6In the Money	81In the Money	Filter Table By Strike Price of$487.50	GSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.30Out of the Money	213Out of the Money	339Out of the Money
GSIn the Money	$12.95In the Money	$15.35In the Money	$7.12In the Money	$-0.36In the Money	23In the Money	244In the Money	Filter Table By Strike Price of$490.00	GSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.53Out of the Money	44Out of the Money	698Out of the Money
GSIn the Money	$10.05In the Money	$13.40In the Money	$7.15In the Money	$1.30In the Money	3In the Money	290In the Money	Filter Table By Strike Price of$492.50	GSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.98Out of the Money	323Out of the Money	914Out of the Money
GSIn the Money	$7.95In the Money	$10.05In the Money	$10.00In the Money	$6.00In the Money	90In the Money	259In the Money	Filter Table By Strike Price of$495.00	GSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-1.44Out of the Money	419Out of the Money	328Out of the Money
GSIn the Money	$6.90In the Money	$7.40In the Money	$7.45In the Money	$4.71In the Money	295In the Money	273In the Money	Filter Table By Strike Price of$497.50	GSOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-3.22Out of the Money	436Out of the Money	873Out of the Money
GSIn the Money	$4.55In the Money	$5.00In the Money	$4.72In the Money	$3.07In the Money	1,534In the Money	652In the Money	Filter Table By Strike Price of$500.00	GSOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$-3.79Out of the Money	199Out of the Money	238Out of the Money
GSUnderlying issue's last price	$2.51Underlying issue's last price	$2.87Underlying issue's last price	$2.66Underlying issue's last price	$1.66Underlying issue's last price	1,065Underlying issue's last price	339Underlying issue's last price	Filter Table By Strike Price of$502.50Underlying issue's last price	GSUnderlying issue's last price	$0.59Underlying issue's last price	$0.68Underlying issue's last price	$0.64Underlying issue's last price	$-5.69Underlying issue's last price	151Underlying issue's last price	12Underlying issue's last price
GSNear the Money	$1.10Near the Money	$1.33Near the Money	$1.18Near the Money	$0.64Near the Money	2,672Near the Money	1,822Near the Money	Filter Table By Strike Price of$505.00	GSIn the Money	$1.53In the Money	$1.80In the Money	$1.49In the Money	$-6.60In the Money	47In the Money	63In the Money
GSOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	1,403Out of the Money	2,358Out of the Money	Filter Table By Strike Price of$510.00	GSIn the Money	$5.35In the Money	$5.85In the Money	$8.93In the Money	$-6.20In the Money	3In the Money	82In the Money
GSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	79Out of the Money	469Out of the Money	Filter Table By Strike Price of$515.00	GSIn the Money	$9.65In the Money	$12.35In 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	32Out of the Money	634Out of the Money	Filter Table By Strike Price of$520.00	GSIn the Money	$14.25In the Money	$17.15In 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	7Out of the Money	296Out of the Money	Filter Table By Strike Price of$525.00	GSIn the Money	$19.30In the Money	$23.95In 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	$22.70In the Money	$29.00In 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	$27.45In the Money	$34.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$540.00	GSIn the Money	$32.40In the Money	$39.00In 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	$37.00In the Money	$44.00In 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	$42.60In the Money	$49.00In 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	$0.62Out 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	$47.25In the Money	$54.00In 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	$52.75In the Money	$59.00In the Money	$66.45In the Money	$0.00In the Money	---In the Money	1In the Money
GSOut of the Money	---Out of the Money	$0.02Out 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	$57.50In the Money	$64.00In 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	$62.40In the Money	$69.00In 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	$68.70In the Money	$74.00In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$580.00	GSIn the Money	$72.90In the Money	$79.20In 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	$76.70In the Money	$84.20In 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	$82.90In the Money	$89.20In 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)