Free Trial
→ The solution to fast food’s wage hike crisis (From Deal Maker) (Ad) Free gs Stock Alerts

The Goldman Sachs Group (GS) Options Chain & Prices

$479.61
-8.27 (-1.70%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

GS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/13/2024$400.00$0.106Put122 - 20
(-9)		56.16%
(-0.97%)		-0.0087313
9/13/2024$405.00$0.123Put42123026
(+1)		53.07%
(-1.77%)		-0.0103354
9/13/2024$410.00$0.144Put54120
(+1)		51.36%
(-1.23%)		-0.0123753
9/13/2024$415.00$0.170Put4128 - 118
(+104)		49.06%
(-1.33%)		-0.01501812
9/13/2024$420.00$0.206Put4 - 125
(+8)		46.83%
(-1.42%)		-0.0185142
9/13/2024$425.00$0.254Put63128
(+0)		44.69%
(-1.49%)		-0.0232013
9/13/2024$430.00$0.320Put62 - 935
(+5)		42.63%
(-1.55%)		-0.0295615
9/13/2024$435.00$0.410Put32128
(+7)		40.65%
(-1.57%)		-0.0382092
9/13/2024$437.50$0.468Put205 - 0
(+0)		39.68%-0.0436476
9/13/2024$440.00$0.533Put55 - 137
(+22)		38.74%
(-1.64%)		-0.04987110
9/13/2024$442.50$0.614Put55 - 0
(+0)		37.78%-0.0574161
9/13/2024$445.00$0.707Put353538
(+19)		36.85%
(-1.76%)		-0.06610711
9/13/2024$447.50$0.816Put22 - 0
(+0)		35.96%-0.0761222
9/13/2024$450.00$0.950Put551018139
(+48)		35.07%
(-1.80%)		-0.08813824
9/13/2024$450.00$31.146Call1910211
(+0)		35.07%
(-1.79%)		0.9119913
9/13/2024$452.50$1.111Put11620
(+0)		34.23%-0.1023626
9/13/2024$455.00$1.309Put130471969
(+8)		33.44%
(-1.77%)		-0.11928443
9/13/2024$457.50$1.553Put181040
(+0)		32.73%-0.1393898
9/13/2024$460.00$1.857Put1745636153
(+21)		32.28%
(-1.38%)		-0.16318254
9/13/2024$462.50$2.230Put852020
(+0)		31.55%-0.1909830
9/13/2024$465.00$2.685Put2103843123
(+44)		31.07%
(-1.29%)		-0.22290371
9/13/2024$465.00$17.892Call4 - - 1
(+0)		31.07%
(-1.29%)		0.7777793
9/13/2024$467.50$3.227Put11260
(+0)		30.63%-0.2588616
9/13/2024$470.00$3.863Put921427208
(-14)		30.22%
(-1.16%)		-0.29863155
9/13/2024$470.00$14.071Call1011 - 9
(+1)		30.22%
(-1.16%)		0.7024683
9/13/2024$472.50$4.599Put22180
(+0)		29.80%-0.34197513
9/13/2024$472.50$12.307Call2 - 20
(+0)		29.80%0.6593972
9/13/2024$475.00$5.445Put1171645284
(+35)		29.39%
(-1.21%)		-0.38858860
9/13/2024$475.00$10.652Call14 - 442
(+27)		29.39%
(-1.21%)		0.6131144
9/13/2024$477.50$6.410Put7151139
(+39)		28.98%
(-1.25%)		-0.43805335
9/13/2024$477.50$9.114Call359157
(+7)		28.98%
(-1.25%)		0.56405423
9/13/2024$480.00$7.503Put1603337480
(-4)		28.86%
(-1.00%)		-0.48976670
9/13/2024$480.00$7.704Call94313421
(+7)		28.66%
(-1.20%)		0.51281453
9/13/2024$482.50$8.733Put114282822
(+22)		28.21%
(-1.27%)		-0.54289649
9/13/2024$482.50$6.429Call331662
(+2)		28.21%
(-1.27%)		0.46024417
9/13/2024$485.00$10.106Put1302747352
(+74)		27.87%
(-0.90%)		-0.59642251
9/13/2024$485.00$5.295Call192378272
(+54)		27.78%
(-1.32%)		0.4073762
9/13/2024$487.50$11.621Put57291342
(+11)		27.56%
(-1.19%)		-0.64922822
9/13/2024$487.50$4.303Call75144169
(+19)		27.56%
(-1.19%)		0.35531729
9/13/2024$490.00$13.277Put1232530115
(+8)		27.28%
(-1.13%)		-0.70017945
“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
9/13/2024$490.00$3.448Call23611355111
(+21)		27.28%
(-1.13%)		0.30521581
9/13/2024$492.50$15.068Put4219148
(+0)		27.04%
(-1.56%)		-0.74824821
9/13/2024$492.50$2.726Call91293839
(+4)		27.04%
(-1.06%)		0.25809851
9/13/2024$495.00$16.982Put3465106
(-8)		26.83%
(-1.00%)		-0.79259613
9/13/2024$495.00$2.125Call133351789
(+18)		26.83%
(-1.01%)		0.21480560
9/13/2024$497.50$19.009Put12 - - 58
(+1)		26.65%
(-0.95%)		-0.832616
9/13/2024$497.50$1.633Call216322593
(+33)		26.65%
(-0.95%)		0.17593849
9/13/2024$500.00$21.136Put18 - 1139
(-3)		26.50%
(-0.68%)		-0.8679216
9/13/2024$500.00$1.239Call2969269250
(+83)		26.50%
(-0.90%)		0.14187295
9/13/2024$502.50$23.351Put3 - - 55
(+0)		26.40%
(-0.84%)		-0.8983511
9/13/2024$502.50$0.930Call73252050
(+8)		26.40%
(-0.84%)		0.1127525
9/13/2024$505.00$25.639Put10 - - 33
(-1)		26.34%
(-0.77%)		-0.9239686
9/13/2024$505.00$0.691Call1093831174
(+28)		26.34%
(-0.68%)		0.08849846
9/13/2024$507.50$27.990Put6 - 534
(+1)		26.35%
(-0.66%)		-0.9449832
9/13/2024$507.50$0.512Call74221569
(+2)		26.35%
(-0.66%)		0.0688425
9/13/2024$510.00$30.389Put7 - 541
(+0)		26.44%
(-0.49%)		-0.961763
9/13/2024$510.00$0.380Call38433304437
(+0)		26.44%
(-0.49%)		0.05335278
9/13/2024$512.50$0.285Call582626230
(+101)		26.63%
(-0.24%)		0.04150217
9/13/2024$515.00$0.218Call60329376
(+88)		26.95%
(+0.02%)		0.03252227
9/13/2024$520.00$0.141Call971639198
(+59)		28.00%
(+1.10%)		0.02153636
9/13/2024$525.00$0.105Call42 - 3090
(-1)		29.54%
(+2.35%)		0.01582821
9/13/2024$530.00$0.086Call2111669
(+0)		31.37%
(+3.52%)		0.01260811
9/13/2024$535.00$55.265Put4 - 41
(+0)		33.29%
(+4.36%)		-11
9/13/2024$535.00$0.074Call26 - - 173
(+101)		33.31%
(+4.39%)		0.0104895
9/13/2024$540.00$0.065Call10 - 1050
(+0)		35.24%
(+4.89%)		0.008912
9/13/2024$550.00$0.052Call11 - 14
(-12)		38.97%
(+5.25%)		0.0066241
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 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | 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
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
The death of Nvidia?
Today, I’m warning of another looming catastrophe. Only this time, it’s not in pot stocks, cryptos, or U.S....
Porter & Company | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored