$602.78
6.671.12%
At close: -
$604.00
1.220.20%
After Hours: Nov 22, 7:54 PM EDT
Comments
Loading...
Goldman Sachs Gr (NYSE:GS) Stock, Option Chain
Option chain shows key data for Goldman Sachs Gr's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Goldman Sachs Gr.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid340.55
Ask345.8
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid330.55
Ask337.2
volume0
Intrest0
Strike
270
270
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest1
Last Price-
Change
-
Bid320.55
Ask327.2
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid310.55
Ask315.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid300.55
Ask307.2
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid290.55
Ask295.8
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid280.55
Ask287.2
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid270.55
Ask277.2
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid260.55
Ask265.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid250.55
Ask257.2
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid245.55
Ask252.2
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid240.55
Ask247.2
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid235.55
Ask242.2
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid230.55
Ask235.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid225.55
Ask232.2
volume0
Intrest0
Strike
375
375
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Last Price-
Change
-
Bid220.55
Ask227.2
volume0
Intrest0
Strike
380
380
Last Price1.1Oct 07, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest1
Last Price-
Change
-
Bid215.55
Ask222.2
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid210.55
Ask217.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid205.55
Ask212.2
volume0
Intrest0
Strike
395
395
Last Price0.22Oct 28, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest1
Last Price-
Change
-
Bid200.55
Ask205.8
volume0
Intrest0
Strike
400
400
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Last Price-
Change
-
Bid195.55
Ask202.2
volume0
Intrest0
Strike
405
405
Last Price0.21Nov 05, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid190.6
Ask195.8
volume0
Intrest0
Strike
410
410
Last Price0.24Nov 05, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest8
Last Price-
Change
-
Bid184.5
Ask192.2
volume0
Intrest0
Strike
415
415
Last Price0.24Nov 05, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest1
Last Price-
Change
-
Bid180.55
Ask187.2
volume0
Intrest0
Strike
420
420
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume20
Intrest153
Last Price90.75Nov 05, 2024
Change
00%
Bid175.55
Ask182.2
volume0
Intrest1
Strike
425
425
Last Price0.49Nov 04, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest23
Last Price-
Change
-
Bid170.55
Ask177.2
volume0
Intrest0
Strike
430
430
Last Price0.2Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest58
Last Price-
Change
-
Bid165.55
Ask172.2
volume0
Intrest0
Strike
435
435
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest12
Last Price74Nov 04, 2024
Change
00%
Bid160.55
Ask167.2
volume0
Intrest5
Strike
440
440
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest21
Last Price-
Change
-
Bid155.55
Ask162.2
volume0
Intrest0
Strike
445
445
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest14
Last Price-
Change
-
Bid150.55
Ask157.2
volume0
Intrest0
Strike
450
450
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest49
Last Price-
Change
-
Bid145.55
Ask152.2
volume0
Intrest0
Strike
455
455
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest37
Last Price143.36Nov 11, 2024
Change
00%
Bid140.55
Ask147.2
volume0
Intrest1
Strike
460
460
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest39
Last Price-
Change
-
Bid135.55
Ask142.2
volume0
Intrest0
Strike
465
465
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest17
Last Price125.02Nov 15, 2024
Change
00%
Bid130.55
Ask137.2
volume0
Intrest1
Strike
470
470
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.64
volume14
Intrest26
Last Price-
Change
-
Bid124.55
Ask132.2
volume0
Intrest0
Strike
475
475
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask2.44
volume0
Intrest57
Last Price-
Change
-
Bid120.55
Ask127.2
volume0
Intrest0
Strike
480
480
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.34
volume4
Intrest30
Last Price-
Change
-
Bid115.55
Ask122.2
volume0
Intrest0
Strike
485
485
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest150
Last Price106.04Nov 22, 2024
Change
3.543.45%
Bid110.55
Ask117.2
volume1
Intrest3
Strike
490
490
Last Price0.12Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest221
Last Price33.45Nov 01, 2024
Change
00%
Bid104.8
Ask110.35
volume0
Intrest12
Strike
495
495
Last Price0.85Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest35
Last Price-
Change
-
Bid102
Ask107.85
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price103.51Nov 22, 2024
Change
13.6915.24%
Bid100.55
Ask107.2
volume7
Intrest23
Strike
500
500
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.04
volume100
Intrest176
Last Price96.8Nov 06, 2024
Change
00%
Bid97.1
Ask104.7
volume0
Intrest1
Strike
502.5
502.5
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest29
Last Price79.98Nov 19, 2024
Change
00%
Bid95.55
Ask102
volume0
Intrest23
Strike
505
505
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest58
Last Price-
Change
-
Bid93.05
Ask99.7
volume0
Intrest0
Strike
507.5
507.5
Last Price0.35Nov 06, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest18
Last Price93.55Nov 22, 2024
Change
8.9610.59%
Bid90.55
Ask96.8
volume13
Intrest24
Strike
510
510
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest127
Last Price87.85Nov 22, 2024
Change
9.5212.15%
Bid88.05
Ask94.7
volume1
Intrest1
Strike
512.5
512.5
Last Price0.15Nov 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price87.11Nov 22, 2024
Change
11.4115.07%
Bid85.55
Ask92.2
volume13
Intrest58
Strike
515
515
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest34
Last Price74.96Nov 21, 2024
Change
00%
Bid83.05
Ask89.7
volume0
Intrest17
Strike
517.5
517.5
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest18
Last Price59.05Nov 20, 2024
Change
00%
Bid80.55
Ask87.2
volume0
Intrest44
Strike
520
520
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest58
Last Price64.73Nov 07, 2024
Change
00%
Bid78.05
Ask84.7
volume0
Intrest2
Strike
522.5
522.5
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest138
Last Price77.22Nov 22, 2024
Change
21.2237.89%
Bid75.55
Ask82
volume3
Intrest51
Strike
525
525
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest160
Last Price72.05Nov 22, 2024
Change
16.329.24%
Bid73.05
Ask79.7
volume1
Intrest12
Strike
527.5
527.5
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest17
Last Price72.93Nov 22, 2024
Change
21.4341.61%
Bid69.65
Ask77.25
volume24
Intrest95
Strike
530
530
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price51.43Nov 19, 2024
Change
00%
Bid68.05
Ask74
volume0
Intrest3
Strike
532.5
532.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price47.15Nov 19, 2024
Change
00%
Bid65.55
Ask72.2
volume0
Intrest54
Strike
535
535
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest37
Last Price57.51Nov 08, 2024
Change
00%
Bid63.05
Ask69.55
volume0
Intrest12
Strike
537.5
537.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest117
Last Price63.1Nov 22, 2024
Change
22.3554.85%
Bid59.6
Ask65.75
volume13
Intrest52
Strike
540
540
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest145
Last Price55.97Nov 22, 2024
Change
3.897.47%
Bid54.5
Ask62.25
volume7
Intrest153
Strike
545
545
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.03
volume21
Intrest157
Last Price53Nov 22, 2024
Change
6.9114.99%
Bid51.05
Ask57.25
volume11
Intrest63
Strike
550
550
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume63
Intrest431
Last Price47.64Nov 22, 2024
Change
4.9911.7%
Bid44.5
Ask52.25
volume29
Intrest59
Strike
555
555
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume25
Intrest223
Last Price43.69Nov 22, 2024
Change
5.9415.74%
Bid40.5
Ask47.25
volume23
Intrest80
Strike
560
560
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume21
Intrest500
Last Price38.4Nov 22, 2024
Change
5.0315.07%
Bid35.85
Ask42
volume6
Intrest90
Strike
565
565
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.03
volume39
Intrest509
Last Price33.7Nov 22, 2024
Change
4.716.21%
Bid31.5
Ask35.85
volume35
Intrest65
Strike
570
570
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.02
volume233
Intrest777
Last Price28Nov 22, 2024
Change
4.2517.89%
Bid26
Ask30.8
volume5
Intrest48
Strike
575
575
Last Price0.02Nov 22, 2024
Change
0.1588.24%
Bid-
Ask0.03
volume334
Intrest590
Last Price22.43Nov 22, 2024
Change
3.1416.28%
Bid21
Ask25.8
volume25
Intrest218
Strike
580
580
Last Price0.01Nov 22, 2024
Change
0.2395.83%
Bid-
Ask0.03
volume469
Intrest771
Last Price20.79Nov 22, 2024
Change
3.9423.38%
Bid18.8
Ask23.3
volume4
Intrest43
Strike
582.5
582.5
Last Price0.03Nov 22, 2024
Change
0.2488.89%
Bid-
Ask0.03
volume75
Intrest190
Last Price17.6Nov 22, 2024
Change
5.2342.28%
Bid17.1
Ask19.55
volume27
Intrest241
Strike
585
585
Last Price0.02Nov 22, 2024
Change
0.5396.36%
Bid-
Ask0.03
volume262
Intrest288
Last Price16.46Nov 22, 2024
Change
5.9656.76%
Bid13.9
Ask18.3
volume20
Intrest183
Strike
587.5
587.5
Last Price0.01Nov 22, 2024
Change
0.7398.65%
Bid0.01
Ask0.03
volume240
Intrest364
Last Price13.5Nov 22, 2024
Change
5.568.75%
Bid12.15
Ask15.8
volume76
Intrest211
Strike
590
590
Last Price0.01Nov 22, 2024
Change
1.3999.29%
Bid-
Ask0.01
volume400
Intrest355
Last Price10.58Nov 22, 2024
Change
4.0862.77%
Bid9.35
Ask13.3
volume35
Intrest224
Strike
592.5
592.5
Last Price0.01Nov 22, 2024
Change
1.2999.23%
Bid-
Ask0.03
volume156
Intrest134
Last Price8.2Nov 22, 2024
Change
3.4873.73%
Bid6.45
Ask10.8
volume105
Intrest193
Strike
595
595
Last Price0.02Nov 22, 2024
Change
2.6899.26%
Bid-
Ask0.03
volume509
Intrest161
Last Price5.75Nov 22, 2024
Change
2.3569.12%
Bid4.5
Ask8.45
volume162
Intrest445
Strike
597.5
597.5
Last Price0.01Nov 22, 2024
Change
3.9999.75%
Bid-
Ask0.04
volume341
Intrest230
Last Price3.45Nov 22, 2024
Change
1.2556.82%
Bid2.63
Ask4.55
volume2736
Intrest1026
Strike
600
600
Last Price0.02Nov 22, 2024
Change
5.5899.64%
Bid-
Ask0.04
volume577
Intrest171
Last Price0.9Nov 22, 2024
Change
0.640%
Bid0.15
Ask0.89
volume842
Intrest170
Strike
602.5
602.5
Last Price0.22Nov 22, 2024
Change
5.0895.85%
Bid0.05
Ask0.22
volume470
Intrest21
Last Price0.01Nov 22, 2024
Change
0.9999%
Bid-
Ask0.01
volume4782
Intrest1482
Strike
605
605
Last Price2.32Nov 22, 2024
Change
22.0990.5%
Bid0.86
Ask2.95
volume31
Intrest25
Last Price0.01Nov 22, 2024
Change
0.6698.51%
Bid-
Ask0.01
volume1209
Intrest1288
Strike
607.5
607.5
Last Price4.75Nov 22, 2024
Change
15.3876.4%
Bid2.24
Ask5.65
volume8
Intrest9
Last Price0.01Nov 22, 2024
Change
0.4897.96%
Bid-
Ask0.01
volume1944
Intrest1373
Strike
610
610
Last Price9.51Nov 22, 2024
Change
16.8563.92%
Bid3.95
Ask9.45
volume2
Intrest1
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.01
volume105
Intrest275
Strike
615
615
Last Price21.31Nov 15, 2024
Change
00%
Bid9.8
Ask14.45
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.04
volume103
Intrest599
Strike
620
620
Last Price28.5Nov 15, 2024
Change
00%
Bid13.45
Ask20.5
volume0
Intrest7
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume51
Intrest328
Strike
625
625
Last Price37.05Nov 07, 2024
Change
00%
Bid18.45
Ask25.5
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume2
Intrest316
Strike
630
630
Last Price38.3Nov 12, 2024
Change
00%
Bid24.2
Ask29.45
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest126
Strike
635
635
Last Price41.2Nov 13, 2024
Change
00%
Bid29.05
Ask34.45
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest122
Strike
640
640
Last Price-
Change
-
Bid34.2
Ask39.45
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.1285.71%
Bid-
Ask0.02
volume30
Intrest135
Strike
645
645
Last Price-
Change
-
Bid39.05
Ask44.45
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.03
volume20
Intrest134
Strike
650
650
Last Price-
Change
-
Bid44.05
Ask49.45
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.02
volume1
Intrest23
Strike
655
655
Last Price-
Change
-
Bid49.05
Ask54.45
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
660
660
Last Price-
Change
-
Bid54.05
Ask59.45
volume0
Intrest0
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
665
665
Last Price-
Change
-
Bid59.2
Ask63.9
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest47
Strike
670
670
Last Price-
Change
-
Bid64.05
Ask69.45
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Strike
675
675
Last Price-
Change
-
Bid67
Ask76
volume0
Intrest0
Last Price0.17Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid72.8
Ask79.45
volume0
Intrest0
Last Price0.34Nov 07, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
685
685
Last Price-
Change
-
Bid77
Ask86
volume0
Intrest0
Last Price0.41Nov 07, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid84.2
Ask89.45
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest31
Strike
695
695
Last Price-
Change
-
Bid89.05
Ask94.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid94.2
Ask99.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid102
Ask111.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid112
Ask121.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid122
Ask131.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid132
Ask141.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid142
Ask151.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid152
Ask161.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid164.05
Ask168.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid172
Ask181.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid182
Ask191.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid194.2
Ask198.9
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
810
810
Last Price-
Change
-
Bid204.2
Ask208.9
volume0
Intrest0