$582.79
12.012.10%
At close: -
$583.50
0.710.12%
After Hours: 3:01 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
-
Bid277.8
Ask284.1
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid267.8
Ask274.45
volume0
Intrest0
Strike
310
310
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid257.8
Ask264.55
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid247
Ask254.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid237
Ask245.2
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid227
Ask235.45
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid222
Ask230.05
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid217.85
Ask224.25
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.04
volume0
Intrest0
Last Price-
Change
-
Bid212.85
Ask219.7
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid207.85
Ask214.15
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price-
Change
-
Bid202.85
Ask210.6
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price227.11Nov 25, 2024
Change
00%
Bid197.85
Ask205.35
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid192.85
Ask200.4
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid187
Ask195.65
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid182.85
Ask189.25
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid177.85
Ask184.25
volume0
Intrest0
Strike
400
400
Last Price0.75Nov 13, 2024
Change
00%
Bid-
Ask2.49
volume0
Intrest2
Last Price-
Change
-
Bid172.85
Ask179.25
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price-
Change
-
Bid167.85
Ask175.6
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price-
Change
-
Bid162.85
Ask169.2
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price184.99Dec 02, 2024
Change
00%
Bid157.9
Ask164.2
volume0
Intrest1
Strike
420
420
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Last Price-
Change
-
Bid152.9
Ask159.2
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Last Price-
Change
-
Bid147.9
Ask154.5
volume0
Intrest0
Strike
430
430
Last Price0.11Dec 04, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price-
Change
-
Bid142.9
Ask149.4
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price140.8Dec 24, 2024
Change
-
Bid137.9
Ask143.8
volume10
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid132.9
Ask139.2
volume0
Intrest0
Strike
445
445
Last Price0.23Nov 18, 2024
Change
00%
Bid-
Ask2.34
volume0
Intrest2
Last Price-
Change
-
Bid127.9
Ask134.55
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price-
Change
-
Bid122.9
Ask129.2
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask2.32
volume0
Intrest0
Last Price-
Change
-
Bid117.9
Ask124.1
volume0
Intrest0
Strike
460
460
Last Price1Dec 24, 2024
Change
0.72257.14%
Bid-
Ask0.01
volume1
Intrest1
Last Price133.52Nov 14, 2024
Change
00%
Bid112.9
Ask119.2
volume0
Intrest0
Strike
465
465
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Change
-
Bid107.9
Ask114.15
volume0
Intrest0
Strike
470
470
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest2
Last Price-
Change
-
Bid102.9
Ask109.5
volume0
Intrest0
Strike
475
475
Last Price0.18Dec 19, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest11
Last Price-
Change
-
Bid100.4
Ask106.85
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price130.68Nov 29, 2024
Change
00%
Bid97.95
Ask104.5
volume0
Intrest0
Strike
480
480
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest33
Last Price-
Change
-
Bid95.4
Ask101.65
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Last Price-
Change
-
Bid93.15
Ask99.25
volume0
Intrest0
Strike
485
485
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price-
Change
-
Bid90.4
Ask96.95
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price100.65Nov 21, 2024
Change
00%
Bid88
Ask94.05
volume0
Intrest0
Strike
490
490
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest12
Last Price-
Change
-
Bid85.4
Ask92.05
volume0
Intrest0
Strike
492.5
492.5
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest1
Last Price-
Change
-
Bid83.15
Ask89.55
volume0
Intrest0
Strike
495
495
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest252
Last Price-
Change
-
Bid80.4
Ask86.95
volume0
Intrest0
Strike
497.5
497.5
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask2.34
volume0
Intrest1
Last Price67.14Dec 20, 2024
Change
00%
Bid78
Ask84.45
volume0
Intrest15
Strike
500
500
Last Price0.01Dec 24, 2024
Change
0.0990%
Bid0.01
Ask0.05
volume2
Intrest65
Last Price74.83Dec 24, 2024
Change
10.8812.69%
Bid73.15
Ask79.55
volume1
Intrest1
Strike
505
505
Last Price0.02Dec 24, 2024
Change
0.0675%
Bid-
Ask0.21
volume1
Intrest59
Last Price57.24Dec 20, 2024
Change
00%
Bid68.25
Ask74.15
volume0
Intrest10
Strike
510
510
Last Price1.03Dec 24, 2024
Change
0.951187.5%
Bid0.01
Ask1
volume1
Intrest48
Last Price59.12Dec 17, 2024
Change
00%
Bid63.25
Ask69.55
volume0
Intrest10
Strike
515
515
Last Price0.05Dec 24, 2024
Change
0.1372.22%
Bid-
Ask0.05
volume4
Intrest34
Last Price60.7Dec 24, 2024
Change
30.0633.12%
Bid58
Ask63.95
volume1
Intrest1
Strike
520
520
Last Price0.66Dec 24, 2024
Change
0.59842.86%
Bid0.01
Ask0.26
volume1
Intrest107
Last Price85.49Nov 29, 2024
Change
00%
Bid52.95
Ask59.6
volume0
Intrest0
Strike
525
525
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask0.91
volume0
Intrest302
Last Price41.5Dec 23, 2024
Change
00%
Bid48.2
Ask54.55
volume0
Intrest0
Strike
530
530
Last Price0.01Dec 24, 2024
Change
0.0990%
Bid0.02
Ask0.05
volume47
Intrest542
Last Price26.25Dec 19, 2024
Change
00%
Bid42.95
Ask49.2
volume0
Intrest7
Strike
535
535
Last Price0.04Dec 24, 2024
Change
0.1982.61%
Bid-
Ask0.05
volume7
Intrest193
Last Price21.25Dec 19, 2024
Change
00%
Bid38.1
Ask44.65
volume0
Intrest23
Strike
540
540
Last Price0.04Dec 24, 2024
Change
0.2184%
Bid0.01
Ask0.07
volume27
Intrest292
Last Price36.15Dec 24, 2024
Change
12.5553.18%
Bid33.6
Ask39.5
volume2
Intrest51
Strike
545
545
Last Price0.08Dec 24, 2024
Change
0.1869.23%
Bid0.01
Ask0.08
volume100
Intrest459
Last Price31.5Dec 24, 2024
Change
10.550%
Bid29.35
Ask33.9
volume2
Intrest75
Strike
550
550
Last Price0.12Dec 24, 2024
Change
0.2970.73%
Bid0.06
Ask0.1
volume210
Intrest738
Last Price25.23Dec 24, 2024
Change
9.9865.44%
Bid23.15
Ask30.95
volume1
Intrest77
Strike
555
555
Last Price0.15Dec 24, 2024
Change
0.6881.93%
Bid0.1
Ask0.15
volume391
Intrest571
Last Price20.33Dec 24, 2024
Change
9.8393.62%
Bid18
Ask24.9
volume22
Intrest105
Strike
560
560
Last Price0.21Dec 24, 2024
Change
1.1985%
Bid0.1
Ask0.22
volume399
Intrest538
Last Price16.35Dec 24, 2024
Change
7.3581.67%
Bid14
Ask22
volume73
Intrest151
Strike
565
565
Last Price0.36Dec 24, 2024
Change
2.0384.94%
Bid0.15
Ask0.39
volume246
Intrest628
Last Price11.73Dec 24, 2024
Change
6.23113.27%
Bid11.65
Ask13.1
volume231
Intrest385
Strike
570
570
Last Price0.7Dec 24, 2024
Change
3.482.93%
Bid0.6
Ask0.77
volume227
Intrest486
Last Price8.05Dec 24, 2024
Change
4.95159.68%
Bid7.3
Ask9.45
volume906
Intrest607
Strike
575
575
Last Price1.52Dec 24, 2024
Change
5.4878.29%
Bid0.97
Ask1.56
volume82
Intrest250
Last Price6.65Dec 24, 2024
Change
4.34187.88%
Bid6.25
Ask7.3
volume232
Intrest139
Strike
577.5
577.5
Last Price2.22Dec 24, 2024
Change
9.6881.34%
Bid1.79
Ask2.25
volume26
Intrest123
Last Price5.2Dec 24, 2024
Change
3.55215.15%
Bid4.7
Ask5.55
volume607
Intrest694
Strike
580
580
Last Price3.02Dec 24, 2024
Change
8.1973.06%
Bid2.57
Ask3.1
volume126
Intrest261
Last Price3.47Dec 24, 2024
Change
2.41227.36%
Bid3.4
Ask4.15
volume166
Intrest98
Strike
582.5
582.5
Last Price4.06Dec 24, 2024
Change
15.6679.41%
Bid3.55
Ask4.25
volume5
Intrest19
Last Price2.62Dec 24, 2024
Change
1.92274.29%
Bid2.43
Ask3
volume368
Intrest678
Strike
585
585
Last Price5.9Dec 24, 2024
Change
10.5564.13%
Bid4.85
Ask5.85
volume49
Intrest138
Last Price1.87Dec 24, 2024
Change
1.41306.52%
Bid1.57
Ask2.17
volume157
Intrest231
Strike
587.5
587.5
Last Price21.5Dec 23, 2024
Change
00%
Bid5.6
Ask8.7
volume0
Intrest32
Last Price1.15Dec 24, 2024
Change
0.8228.57%
Bid1.05
Ask1.3
volume651
Intrest399
Strike
590
590
Last Price12.19Dec 24, 2024
Change
7.2837.39%
Bid7
Ask14
volume26
Intrest232
Last Price0.7Dec 24, 2024
Change
0.49233.33%
Bid0.63
Ask1.11
volume34
Intrest114
Strike
592.5
592.5
Last Price24.53Dec 20, 2024
Change
00%
Bid8.75
Ask15.6
volume0
Intrest2
Last Price0.48Dec 24, 2024
Change
0.32200%
Bid0.41
Ask0.54
volume92
Intrest401
Strike
595
595
Last Price38.88Dec 19, 2024
Change
00%
Bid11
Ask17.6
volume0
Intrest3
Last Price0.28Dec 24, 2024
Change
0.14100%
Bid0.25
Ask0.38
volume20
Intrest154
Strike
597.5
597.5
Last Price34.85Dec 20, 2024
Change
00%
Bid13.35
Ask19.3
volume0
Intrest0
Last Price0.2Dec 24, 2024
Change
0.12150%
Bid0.15
Ask0.22
volume81
Intrest1874
Strike
600
600
Last Price27Dec 24, 2024
Change
5.416.67%
Bid16
Ask22.45
volume1
Intrest3
Last Price0.14Dec 24, 2024
Change
0.0675%
Bid0.1
Ask0.15
volume6
Intrest62
Strike
602.5
602.5
Last Price-
Change
-
Bid18.35
Ask24.9
volume0
Intrest0
Last Price0.07Dec 24, 2024
Change
00%
Bid0.06
Ask0.11
volume41
Intrest200
Strike
605
605
Last Price48.44Dec 19, 2024
Change
00%
Bid21.1
Ask27.25
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid0.03
Ask0.08
volume0
Intrest20
Strike
607.5
607.5
Last Price25.6Dec 16, 2024
Change
00%
Bid23.6
Ask29.7
volume0
Intrest0
Last Price0.06Dec 24, 2024
Change
0.0120%
Bid-
Ask0.06
volume5
Intrest900
Strike
610
610
Last Price44.69Dec 19, 2024
Change
00%
Bid25.85
Ask32.35
volume0
Intrest0
Last Price0.06Dec 23, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest160
Strike
612.5
612.5
Last Price23.1Dec 13, 2024
Change
00%
Bid28.3
Ask34.85
volume0
Intrest0
Last Price0.04Dec 24, 2024
Change
0.03300%
Bid0.01
Ask0.07
volume12
Intrest737
Strike
615
615
Last Price17.35Dec 02, 2024
Change
00%
Bid30.8
Ask37.35
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest170
Strike
620
620
Last Price19.43Nov 29, 2024
Change
00%
Bid35.85
Ask42.35
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0480%
Bid-
Ask0.34
volume10
Intrest55
Strike
625
625
Last Price28.1Nov 27, 2024
Change
00%
Bid40.8
Ask47.3
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
0.0150%
Bid-
Ask0.03
volume3
Intrest388
Strike
630
630
Last Price71.57Dec 19, 2024
Change
00%
Bid46
Ask52.35
volume0
Intrest0
Last Price0.02Dec 24, 2024
Change
0.0360%
Bid-
Ask0.03
volume3
Intrest91
Strike
635
635
Last Price-
Change
-
Bid50.8
Ask57.35
volume0
Intrest0
Last Price0.31Dec 18, 2024
Change
00%
Bid-
Ask2.62
volume0
Intrest122
Strike
640
640
Last Price-
Change
-
Bid55.8
Ask62.3
volume0
Intrest0
Last Price0.13Dec 17, 2024
Change
00%
Bid-
Ask1.31
volume0
Intrest13
Strike
645
645
Last Price-
Change
-
Bid60.85
Ask67.35
volume0
Intrest0
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest63
Strike
650
650
Last Price47.73Dec 02, 2024
Change
00%
Bid66.05
Ask72.35
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest14
Strike
655
655
Last Price-
Change
-
Bid70.2
Ask77.35
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest39
Strike
660
660
Last Price-
Change
-
Bid76.05
Ask82.35
volume0
Intrest0
Last Price0.27Dec 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest2
Strike
665
665
Last Price-
Change
-
Bid81.05
Ask87.35
volume0
Intrest0
Last Price0.22Dec 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
670
670
Last Price-
Change
-
Bid85.9
Ask92.3
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest2
Strike
675
675
Last Price-
Change
-
Bid91.05
Ask97.35
volume0
Intrest0
Last Price0.22Dec 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest14
Strike
680
680
Last Price-
Change
-
Bid95.2
Ask102.35
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Strike
685
685
Last Price-
Change
-
Bid101.25
Ask107.35
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Strike
690
690
Last Price-
Change
-
Bid106
Ask112.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid111.15
Ask117.35
volume0
Intrest0
Last Price0.35Nov 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
700
700
Last Price-
Change
-
Bid116.15
Ask122.35
volume0
Intrest0
Last Price0.48Nov 12, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest4
Strike
710
710
Last Price-
Change
-
Bid125.85
Ask132.35
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest11
Strike
720
720
Last Price-
Change
-
Bid136.15
Ask142.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid145.8
Ask152.35
volume0
Intrest0
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask2.49
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid156.15
Ask162.3
volume0
Intrest0
Last Price0.18Nov 11, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid166.1
Ask172.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid175.8
Ask182.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid185.85
Ask192.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid196.05
Ask202.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid205.8
Ask212.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid215.8
Ask222.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid225.4
Ask232.35
volume0
Intrest0