The Goldman Sachs Group (GS) Options Chain & Prices $566.10 +12.11 (+2.19%) (As of 12/20/2024 05:45 PM ET) Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends GS Put and Call Options List 1/15/2027 12/18/2026 1/16/2026 12/19/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 4/17/2025 3/21/2025 2/21/2025 1/31/2025 1/24/2025 1/17/2025 1/10/2025 1/3/2025 12/27/2024 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades12/27/2024$485.00$0.052Put11 - 4(+0)43.88% (-1.03%)-0.004962112/27/2024$490.00$0.062Put1110119(+10)42.13% (-1.24%)-0.006086212/27/2024$495.00$0.076Put34922610110(+5)40.40% (-1.47%)-0.0075344112/27/2024$500.00$0.093Put5 - - 63(+15)38.68% (-1.73%)-0.009417512/27/2024$500.00$66.635Call10 - - 10(+0)38.68% (-1.73%)0.990691112/27/2024$505.00$0.116Put285121(+2)36.98% (-2.00%)-0.01189910 Get the Latest News and Ratings for GS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Goldman Sachs Group and its competitors with MarketBeat's FREE daily newsletter. 12/27/2024$510.00$0.146Put2110 - 53(+10)35.30% (-2.29%)-0.015205512/27/2024$510.00$56.697Call10 - - 0(+0)35.30% (-2.30%)0.984929112/27/2024$515.00$0.186Put13 - 230(+10)33.63% (-2.61%)-0.019667412/27/2024$520.00$0.240Put32 - 2788(+5)31.98% (-2.93%)-0.025791312/27/2024$525.00$0.317Put232313107(+52)30.36% (-3.24%)-0.0343141312/27/2024$530.00$0.427Put81865413564(+348)28.79% (-3.55%)-0.0463918612/27/2024$530.00$36.995Call2 - 20(+0)28.79% (-3.56%)0.953974212/27/2024$535.00$0.588Put521911108(+23)27.29% (-3.86%)-0.0638172912/27/2024$540.00$0.834Put1758235253(+36)26.33% (-4.67%)-0.0893143912/27/2024$545.00$1.215Put9495887235(+48)24.64% (-4.47%)-0.1266717512/27/2024$545.00$22.790Call30 - - 21(+12)24.64% (-4.47%)0.8746011012/27/2024$550.00$1.810Put9557754289(+72)23.55% (-4.77%)-0.1803589312/27/2024$550.00$18.382Call401 - 59(+20)23.55% (-4.77%)0.8216481112/27/2024$555.00$2.721Put438129126271(+80)22.64% (-5.07%)-0.2542477012/27/2024$555.00$14.287Call7323652(+13)22.64% (-5.80%)0.7487943212/27/2024$560.00$4.071Put2367473433(+122)21.90% (-5.36%)-0.3496396412/27/2024$560.00$10.623Call74363287(+60)21.90% (-5.36%)0.6550163112/27/2024$565.00$5.968Put1924569544(+24)21.30% (-5.61%)-0.4626764412/27/2024$565.00$7.498Call1866449305(+204)20.96% (-5.95%)0.5439756212/27/2024$570.00$8.491Put2691156271(+5)20.82% (-5.80%)-0.584757712/27/2024$570.00$4.985Call502159136240(+153)20.82% (-5.80%)0.42436218112/27/2024$575.00$11.665Put16710315220(+2)20.45% (-5.92%)-0.7035863312/27/2024$575.00$3.108Call2035892543(+9)20.51% (-6.50%)0.3083358412/27/2024$577.50$13.486Put21 - - 231(+0)20.33% (-5.95%)-0.75756512/27/2024$577.50$2.399Call12910714127(-5)20.33% (-5.95%)0.2557023212/27/2024$580.00$15.450Put24 - 14269(-8)20.26% (-5.97%)-0.8059531212/27/2024$580.00$1.829Call2318845336(+61)20.44% (-5.79%)0.2084839512/27/2024$582.50$1.383Call62122165(+15)20.26% (-5.98%)0.1675253312/27/2024$585.00$19.729Put13 - - 149(-4)20.33% (-5.96%)-0.882762512/27/2024$585.00$1.040Call48644244333(+8)20.33% (-5.96%)0.1331236112/27/2024$587.50$0.783Call751318189(+4)20.47% (-5.93%)0.1050464212/27/2024$590.00$24.351Put32 - 232(+30)20.69% (-5.88%)-0.932842312/27/2024$590.00$0.592Call22342141311(+46)20.69% (-5.89%)0.0826595312/27/2024$592.50$26.739Put11 - - 24(-7)20.97% (-5.82%)-0.949642Why I'm telling friends to avoid gold stocks (Ad)Back in November, gold made a tiny move of 1.6%. But according to my backtesting by using a special type of gold trade, I would have seen a 141% gain in just a week. It happened again in March. Gold nudged up 1.2%. This time? A 104% overnight gain. And in June? A 1% gold move turned into a 74% gain in two weeks. Granted, there would have been smaller wins and those that did not work out, but you see, there's a reason I'm telling all my friends to hold off from buying gold or regular gold stocks right now. There's a more lucrative way to play the gold market as we enter a new breakout period. It's all about catching what I call "Acceleration Cycles."And if you’d like to get your hands on this, here you go, the complete breakdown.12/27/2024$592.50$0.451Call5274490(+28)20.97% (-5.82%)0.0651061312/27/2024$595.00$0.348Call1192817187(+28)21.31% (-5.74%)0.0514732912/27/2024$597.50$31.609Put5 - 55(-13)21.70% (-5.64%)-0.971662112/27/2024$597.50$0.271Call92131064(+2)21.70% (-5.64%)0.0409351412/27/2024$600.00$34.070Put18 - - 3(-42)22.13% (-5.53%)-0.97871312/27/2024$600.00$0.213Call240103811593(-366)22.03% (-5.63%)0.0327796212/27/2024$602.50$0.170Call32 - - 32(+2)22.59% (-5.42%)0.026431812/27/2024$605.00$0.137Call88 - 54183(+16)23.38% (-4.99%)0.0214631312/27/2024$607.50$0.111Call82615(-1)23.56% (-5.19%)0.017536212/27/2024$610.00$0.091Call420200216528(-27)24.06% (-5.08%)0.014412912/27/2024$612.50$0.075Call1591015825(+0)24.57% (-4.97%)0.0119063412/27/2024$615.00$0.062Call2211206560(+284)25.08% (-4.87%)0.009885412/27/2024$620.00$0.043Call281215156(+13)26.09% (-4.68%)0.00689812/27/2024$630.00$0.022Call33 - 394(+0)28.08% (-4.38%)0.003493212/27/2024$675.00$0.002Call50 - 5052(+0)36.15% (-3.52%)0.0002611End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Morgan Stanley Options Charles Schwab Options Raymond James Options LPL Financial Options Evercore Options Stifel Financial Options Lazard Options Piper Sandler Companies Options BGC Group Options Oppenheimer Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:GS) was last updated on 12/21/2024 by MarketBeat.com Staff From Our PartnersAmazon coin set to soar 25X – starting December 16th?This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...True Market Insiders | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode before 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Goldman Sachs Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share The Goldman Sachs Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free GS Stock Alerts