Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

GOLDMAN SACHS GROUP INC (GS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GS GOLDMAN SACHS GROUP INC   0.212 0.215 423.04 -0.87
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 8.00 13.00 10.89 10.58 8 676  W   412.5 GS 0.29 0.40 0.26 0.02 202 504  W  
GS 7.15 9.25 9.00 8.14 543 983  W   415 GS 0.51 0.60 0.53 0.08 867 943  W  
GS 4.65 4.90 4.80 3.80 786 1739  W   420 GS 1.45 1.63 1.50 0.75 1277 398  W  
GS 1.93 2.11 2.03 1.09 1263 897  W   425 GS 3.70 3.95 3.60 3.03 181 137  W  
GS 0.61 0.79 0.67 0.16 1042 1135  W   430 GS 6.70 9.20 7.75 7.10 0 18  W  
GS 0.19 0.26 0.23 0.01 208 548  W   435 GS 10.35 13.45 12.11 11.95 0 14  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 12.65 13.45 13.18 13.00 1 105  W   412.5 GS 1.78 1.90 1.84 1.40 300 272  W  
GS 10.65 11.40 11.53 11.06 40 393  W   415 GS 2.29 2.49 2.37 1.96 129 170  W  
GS 7.40 7.75 7.50 7.66 320 761  W   420 GS 3.85 4.10 3.92 3.54 172 168  W  
GS 4.70 5.15 4.95 4.96 448 845  W   425 GS 6.10 6.40 6.19 5.83 155 375  W  
GS 2.86 3.05 2.94 2.98 480 433  W   430 GS 9.15 9.55 9.85 8.84 37 21  W  
GS 1.56 1.71 1.67 1.66 103 418  W   435 GS 12.30 13.75 14.22 12.50 4 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 13.80 15.75 14.00 16.48 1 1  W   412.5 GS 2.90 3.20 3.68 2.24 1 55  W  
GS 11.10 13.70 14.00 14.60 14 57  W   415 GS 3.55 4.00 3.70 2.85 28 52  W  
GS 9.10 9.85 9.22 11.20 46 119  W   420 GS 5.25 5.55 5.42 4.40 53 54  W  
GS 6.50 7.00 7.00 8.31 50 63  W   425 GS 7.30 7.80 8.85 6.46 1 9  W  
GS 4.50 4.80 4.56 5.94 36 290  W   430 GS 10.15 10.90 12.50 9.05 8 9  W  
GS 2.90 3.25 2.80 4.09 148 69  W   435 GS 13.10 14.40 0.00 12.15 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 15.95 16.55 15.90 20.88 25 75  S   412.5 GS 4.10 4.25 4.30 2.43 19 12  S  
GS 14.30 14.70 14.60 18.98 31 1625  S   415 GS 4.80 5.00 5.00 2.98 26 313  S  
GS 11.05 11.25 10.55 15.44 132 1205  S   420 GS 6.50 6.80 7.00 4.34 166 223  S  
GS 8.25 8.65 8.40 12.29 122 1099  S   425 GS 8.85 9.10 9.40 6.10 123 129  S  
GS 6.05 6.30 5.77 9.56 119 1495  S   430 GS 11.60 11.85 11.75 8.27 37 49  S  
GS 4.25 4.40 4.05 7.26 231 1209  S   435 GS 14.65 15.40 17.15 10.88 9 2  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 15.55 16.60 15.40 24.42 2 17  W   415 GS 5.65 7.95 5.97 2.65 27 14  W  
GS 12.40 12.90 11.95 20.69 1 33  W   420 GS 7.30 7.85 7.70 3.76 13 11  W  
GS 9.60 10.60 10.20 17.27 35 43  W   425 GS 9.60 10.55 10.23 5.17 20 12  W  
GS 7.30 8.05 7.95 14.19 0 74  W   430 GS 12.25 12.90 14.05 6.93 11 14  W  
GS 5.40 6.15 6.02 11.47 0 29  W   435 GS 15.35 16.55 47.27 9.04 0 1  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 16.05 16.75 15.45 31.09 8 14  W   415 GS 7.20 7.60 7.65 2.08 0 2  W  
GS 12.95 13.60 13.10 27.19 9 18  W   420 GS 9.20 9.75 10.07 2.92 20 17  W  
GS 10.20 11.15 9.90 23.51 7 51  W   425 GS 11.35 12.20 12.05 4.00 2 0  W  
GS 7.85 8.35 8.59 20.10 0 239  W   430 GS 14.10 15.10 0.00 5.34 0 0  W  
GS 5.90 6.60 5.80 16.98 6 218  W   435 GS 17.45 18.30 0.00 6.96 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 18.70 19.00 18.60 59.16 19 986  S   415 GS 9.75 10.05 9.75 0.53 26 102  S  
GS 15.70 16.10 16.17 54.99 20 912  S   420 GS 11.85 12.10 11.75 0.76 43 310  S  
GS 13.00 13.40 13.45 50.89 31 463  S   425 GS 14.20 14.45 14.30 1.05 14 62  S  
GS 10.60 11.00 10.55 46.88 13 751  S   430 GS 16.90 17.10 17.20 1.43 2 21  S  
GS 8.60 8.85 8.80 42.98 61 347  S   435 GS 19.85 20.20 20.15 1.91 4 14  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.