Free Trial
→ Tesla Execs are Freaking Out (From Angel Publishing) (Ad) Free GS Stock Alerts

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$581.93 +0.55 (+0.09%)
(As of 11/20/2024 ET)
Compare

GS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/22/2024$480.00$0.008Put1 - 130
(+0)		83.52%
(+14.41%)		-0.0008721
11/22/2024$520.00$0.027Put10 - - 54
(+5)		56.93%
(+9.18%)		-0.0037276
11/22/2024$520.00$62.060Call1 - - 44
(+0)		56.93%
(+9.18%)		0.9964171
11/22/2024$530.00$52.080Call1 - - 96
(+0)		50.45%
(+7.85%)		0.9940541
11/22/2024$537.50$0.059Put33 - 117
(+8)		45.65%
(+6.84%)		-0.0093052
11/22/2024$540.00$0.068Put21 - 20158
(-1)		44.07%
(+6.50%)		-0.0108652
11/22/2024$540.00$42.113Call1 - 152
(+1)		44.07%
(+6.50%)		0.9892811
11/22/2024$545.00$0.093Put13103161
(+2)		40.95%
(+5.81%)		-0.0151858
11/22/2024$545.00$37.139Call159 - 1194
(+0)		40.96%
(+5.82%)		0.9849697
11/22/2024$550.00$0.131Put1332456
(+55)		38.83%
(+6.02%)		-0.02219
11/22/2024$550.00$32.181Call1 - - 68
(-2)		37.94%
(+5.13%)		0.9780551
11/22/2024$555.00$0.198Put42424234
(-4)		35.08%
(+4.44%)		-0.03383216
11/22/2024$555.00$27.250Call2 - - 65
(+0)		35.09%
(+4.44%)		0.9663482
11/22/2024$560.00$0.323Put1944752464
(+0)		32.54%
(+3.80%)		-0.05498658
11/22/2024$565.00$0.581Put1769763511
(+43)		30.53%
(+3.28%)		-0.0948339
11/22/2024$565.00$17.638Call11 - 181
(+0)		30.54%
(+3.28%)		0.9055941
11/22/2024$570.00$1.122Put520227196627
(+118)		29.24%
(+3.23%)		-0.167376145
11/22/2024$570.00$13.181Call5122470
(+0)		18.60%
(-7.60%)		0.83347516
11/22/2024$575.00$2.141Put625188277443
(+107)		29.40%
(+4.00%)		-0.281161164
11/22/2024$575.00$9.196Call15 - 254
(+8)		28.37%
(+2.96%)		0.7209810
11/22/2024$580.00$3.826Put38420499860
(-91)		27.62%
(+2.77%)		-0.432312111
11/22/2024$580.00$5.869Call341196127123
(+58)		27.62%
(+2.78%)		0.572426102
11/22/2024$582.50$4.986Put641011103
(-12)		27.36%
(+2.67%)		-0.5167325
11/22/2024$582.50$4.517Call103504781
(+45)		27.36%
(+2.67%)		0.48975553
11/22/2024$585.00$6.378Put672825186
(-80)		27.20%
(+3.08%)		-0.60173431
11/22/2024$585.00$3.389Call1499337254
(+71)		27.20%
(+2.58%)		0.40653680
11/22/2024$587.50$7.996Put31264151
(-2)		27.14%
(+2.51%)		-0.6826613
11/22/2024$587.50$2.486Call2009876152
(+23)		27.09%
(+2.46%)		0.32768456
11/22/2024$590.00$9.816Put1352201
(-20)		27.15%
(+2.46%)		-0.755618
11/22/2024$590.00$1.779Call375103190234
(+83)		27.15%
(+2.66%)		0.256133152
11/22/2024$592.50$11.812Put5 - - 109
(-2)		27.23%
(+2.44%)		-0.8182754
11/22/2024$592.50$1.247Call461916226
(-6)		27.23%
(+2.44%)		0.19478228
11/22/2024$595.00$13.954Put146 - 147
(-7)		27.39%
(+2.46%)		-0.8696564
11/22/2024$595.00$0.857Call2497394280
(+29)		27.39%
(+2.46%)		0.14428461
11/22/2024$597.50$16.213Put3 - - 53
(-3)		27.65%
(+2.56%)		-0.9098442
11/22/2024$597.50$0.585Call29725428290
(+147)		27.40%
(+2.31%)		0.10495460
11/22/2024$600.00$18.559Put15 - 380
(+1)		28.04%
(+2.74%)		-0.9397399
11/22/2024$600.00$0.399Call27912443694
(+82)		28.05%
(+2.54%)		0.07561970
11/22/2024$602.50$20.967Put11 - 20
(-4)		28.58%
(+2.99%)		-0.9608171
11/22/2024$602.50$0.276Call18122109
(+12)		28.58%
(+2.99%)		0.0545129
JD Vance Predicts: Wall Street vs. Trump & Your Money (Ad)

Trump's back in the White House, but Wall Street is pissed. Here's the deal: Wall Street's about to purposely crash the bond market to sabotage Trump's comeback.

Get your free guide NOW before it's too late.
11/22/2024$605.00$23.413Put2 - - 33
(+0)		29.26%
(+3.31%)		-0.97492
11/22/2024$605.00$0.195Call45153215
(-1)		29.27%
(+3.31%)		0.03967825
11/22/2024$607.50$0.141Call13 - 2253
(+5)		30.08%
(+3.66%)		0.0293677
11/22/2024$610.00$28.365Put5 - - 23
(-12)		31.01%
(+4.04%)		-0.9898372
11/22/2024$610.00$0.106Call481 - 283
(-28)		31.01%
(+4.04%)		0.02219712
11/22/2024$615.00$0.065Call24121178
(+6)		33.17%
(+4.78%)		0.0135926
11/22/2024$620.00$0.044Call25 - 2625
(-19)		35.58%
(+5.44%)		0.0090634
11/22/2024$625.00$0.032Call1 - 1329
(-2)		38.13%
(+6.02%)		0.0064611
11/22/2024$630.00$0.025Call5 - - 311
(-1)		40.74%
(+6.52%)		0.0048321
11/22/2024$650.00$0.012Call41 - 41135
(+0)		50.97%
(+8.36%)		0.0019482
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:GS) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored