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   0.210 0.215 427.57 7.52
 
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 1.02 4.25 3.23 0.00 1866 1104  W   425 GS 0.00 0.01 0.01 0.00 1510 119  W  
GS 0.00 0.01 0.01 0.00 2066 983  W   430 GS 1.14 4.25 2.02 0.00 52 18  W  
GS 0.00 0.03 0.01 0.00 153 567  W   435 GS 3.90 9.65 12.11 0.00 0 0  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 7.95 8.45 7.60 8.05 55 38  W   422.5 GS 2.56 2.86 2.73 2.38 311 30  W  
GS 6.35 6.75 6.70 6.45 1263 1335  W   425 GS 3.50 3.75 3.60 3.27 625 407  W  
GS 5.00 5.35 5.30 5.06 274 41  W   427.5 GS 4.55 4.85 4.60 4.37 1043 0  W  
GS 3.80 4.05 4.10 3.87 1503 363  W   430 GS 5.85 6.20 5.87 5.68 239 27  W  
GS 2.83 3.10 3.08 2.89 172 102  W   432.5 GS 7.35 7.75 7.60 7.19 14 0  W  
GS 1.98 2.33 2.29 2.10 593 451  W   435 GS 8.90 9.60 10.00 8.90 6 9  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 9.80 10.40 10.20 11.54 35 21  W   422.5 GS 4.05 4.40 4.23 3.62 25 4  W  
GS 8.35 8.85 8.79 9.94 31 80  W   425 GS 5.00 5.35 5.10 4.51 50 9  W  
GS 6.90 7.40 7.45 8.48 14 3  W   427.5 GS 6.10 6.50 6.50 5.53 27 0  W  
GS 5.70 6.20 6.00 7.16 378 291  W   430 GS 7.35 7.90 7.45 6.70 51 17  W  
GS 4.65 5.05 4.80 5.99 23 3  W   432.5 GS 8.75 9.35 9.10 8.00 19 0  W  
GS 3.70 4.05 3.90 4.95 168 114  W   435 GS 10.30 11.45 0.00 9.45 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 10.15 10.55 10.75 13.96 325 1092  S   425 GS 6.50 6.75 6.40 4.64 200 143  S  
GS 7.50 7.95 7.95 10.93 331 1477  S   430 GS 8.80 9.10 9.05 6.53 158 69  S  
GS 5.35 5.65 5.65 8.34 134 1089  S   435 GS 11.65 12.05 11.60 8.87 96 11  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 11.65 12.20 11.75 18.93 46 78  W   425 GS 7.35 7.85 7.75 4.14 19 28  W  
GS 8.90 9.45 9.60 15.62 11 73  W   430 GS 9.60 10.20 9.75 5.69 4 19  W  
GS 6.60 7.10 6.80 12.67 10 29  W   435 GS 12.25 13.10 20.10 7.60 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 11.95 13.40 13.03 25.09 25 57  W   425 GS 9.15 10.05 9.40 3.32 21 2  W  
GS 9.15 10.30 10.15 21.52 40 240  W   430 GS 11.55 12.70 0.00 4.51 0 0  W  
GS 6.80 8.00 4.45 18.22 0 221  W   435 GS 14.40 15.45 0.00 5.99 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GS 10.20 14.75 13.85 32.62 12 0  W   425 GS 9.95 11.05 10.40 2.40 11 0  W  
GS 7.55 11.30 11.39 28.81 7 0  W   430 GS 12.40 13.40 0.00 3.27 0 0  W  
GS 8.20 9.20 7.52 25.21 3 0  W   435 GS 15.05 16.40 0.00 4.35 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 15.10 15.50 15.18 51.95 109 482  S   425 GS 11.95 12.25 11.90 0.94 129 66  S  
GS 12.45 12.85 12.90 47.88 168 706  S   430 GS 14.35 14.75 14.68 1.29 102 21  S  
GS 10.15 10.55 10.20 43.90 50 349  S   435 GS 17.10 17.55 18.80 1.74 31 17  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.