Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $432.57 as of 5/3/2024 3:58:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 225.90 | 232.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 220.00 | 214.55 | 222.65 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 230.00 | 205.20 | 212.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 240.00 | 195.90 | 202.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 250.00 | 186.30 | 192.95 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 260.00 | 174.75 | 182.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 270.00 | 164.75 | 172.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 275.00 | 161.10 | 166.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 280.00 | 154.80 | 161.75 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 285.00 | 151.10 | 156.35 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 290.00 | 146.15 | 151.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 295.00 | 139.85 | 147.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 300.00 | 135.30 | 142.85 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 305.00 | 131.05 | 138.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 310.00 | 125.30 | 133.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 315.00 | 120.00 | 128.05 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 320.00 | 115.10 | 123.05 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 325.00 | 111.30 | 116.55 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 330.00 | 105.05 | 112.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 335.00 | 100.50 | 108.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 340.00 | 95.10 | 102.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 345.00 | 90.15 | 97.05 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 350.00 | 85.20 | 92.15 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 355.00 | 80.25 | 88.30 | 78.26 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.99 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 360.00 | 76.40 | 83.35 | 72.69 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.99 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 365.00 | 71.60 | 76.80 | 68.62 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 370.00 | 66.65 | 71.85 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 375.00 | 62.00 | 66.55 | % | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 380.00 | 56.85 | 61.90 | 61.32 | +6.48 | +11.82% | 1 | 10 | 0.40 | 0.98 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 385.00 | 52.20 | 57.10 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.06 | 5/3/2024 3:59:43 PM EST | |||
| 390.00 | 47.40 | 52.20 | 33.01 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.96 | 0.00 | -0.07 | 4/25/2024 | 5/3/2024 3:59:43 PM EST |
| 395.00 | 42.15 | 47.35 | 44.96 | +16.25 | +56.60% | 1 | 6 | 0.33 | 0.94 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 400.00 | 37.65 | 42.60 | % | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.09 | 5/3/2024 3:59:43 PM EST | |||
| 405.00 | 32.70 | 37.90 | % | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.10 | 5/3/2024 3:59:43 PM EST | |||
| 410.00 | 30.55 | 33.15 | % | 0 | 0 | 0.20 | 0.85 | 0.01 | -0.12 | 5/3/2024 3:59:43 PM EST | |||
| 415.00 | 24.55 | 28.85 | 22.38 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.81 | 0.01 | -0.13 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 420.00 | 18.15 | 24.75 | 24.55 | +6.45 | +35.64% | 3 | 3 | 0.20 | 0.76 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 425.00 | 18.20 | 19.25 | 18.48 | +4.08 | +28.34% | 1 | 5 | 0.20 | 0.70 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 430.00 | 14.80 | 17.45 | 14.71 | +3.16 | +27.36% | 12 | 18 | 0.20 | 0.63 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 435.00 | 11.60 | 13.40 | 11.82 | +4.52 | +61.92% | 11 | 2 | 0.19 | 0.55 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 440.00 | 9.15 | 10.35 | 9.86 | +1.89 | +23.72% | 269 | 10 | 0.20 | 0.48 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 445.00 | 6.60 | 8.05 | 7.06 | +2.16 | +44.09% | 261 | 49 | 0.19 | 0.40 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 450.00 | 5.00 | 6.15 | 6.65 | +2.40 | +56.48% | 1 | 18 | 0.19 | 0.32 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 455.00 | 3.60 | 4.70 | 4.40 | % | 3 | 0 | 0.19 | 0.25 | 0.01 | -0.11 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 460.00 | 2.51 | 3.55 | 3.14 | +0.78 | +33.06% | 3 | 5 | 0.19 | 0.19 | 0.01 | -0.09 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 465.00 | 1.74 | 2.25 | 2.32 | +0.60 | +34.89% | 12 | 3 | 0.19 | 0.14 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 470.00 | 1.22 | 1.75 | 1.67 | % | 10 | 0 | 0.19 | 0.10 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 475.00 | 0.85 | 1.02 | 1.20 | % | 3 | 0 | 0.19 | 0.07 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 480.00 | 0.60 | 0.73 | 0.92 | % | 5 | 0 | 0.20 | 0.05 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 485.00 | 0.36 | 0.54 | % | 0 | 0 | 0.20 | 0.04 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 490.00 | 0.14 | 0.53 | % | 0 | 0 | 0.20 | 0.02 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 495.00 | 0.10 | 0.43 | % | 0 | 0 | 0.20 | 0.02 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 500.00 | 0.07 | 0.36 | 0.31 | % | 1 | 0 | 0.21 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 510.00 | 0.04 | 0.22 | % | 0 | 0 | 0.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.24 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 220.00 | 0.00 | 0.24 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 230.00 | 0.00 | 4.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 240.00 | 0.00 | 4.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 285.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 305.00 | 0.00 | 4.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 310.00 | 0.00 | 4.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 315.00 | 0.00 | 4.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 320.00 | 0.00 | 4.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 325.00 | 0.00 | 4.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 330.00 | 0.00 | 4.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 335.00 | 0.00 | 4.40 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 340.00 | 0.00 | 4.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 345.00 | 0.00 | 0.41 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 350.00 | 0.00 | 0.62 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 355.00 | 0.06 | 0.37 | % | 0 | 0 | 0.31 | -0.01 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 360.00 | 0.08 | 0.41 | 1.97 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 365.00 | 0.11 | 0.46 | % | 0 | 0 | 0.29 | -0.01 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 370.00 | 0.20 | 0.51 | % | 0 | 0 | 0.29 | -0.01 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 375.00 | 0.20 | 0.59 | 0.64 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.02 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 380.00 | 0.28 | 0.68 | 0.78 | 0.00 | 0.00% | 0 | 16 | 0.26 | -0.02 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 385.00 | 0.38 | 0.80 | 0.53 | -0.37 | -41.12% | 1 | 11 | 0.25 | -0.03 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 390.00 | 0.70 | 0.81 | 0.74 | -0.35 | -32.11% | 1 | 6 | 0.24 | -0.04 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 395.00 | 0.91 | 1.06 | 0.91 | -0.66 | -42.04% | 2 | 9 | 0.24 | -0.06 | 0.00 | -0.08 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 400.00 | 1.18 | 1.53 | 1.19 | -0.89 | -42.79% | 7 | 29 | 0.23 | -0.08 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 405.00 | 1.58 | 1.94 | 1.55 | -1.34 | -46.37% | 2 | 9 | 0.23 | -0.11 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 410.00 | 2.15 | 2.57 | 2.08 | -1.43 | -40.75% | 6 | 15 | 0.22 | -0.15 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 415.00 | 2.88 | 3.25 | 3.01 | -2.65 | -46.82% | 49 | 16 | 0.21 | -0.19 | 0.01 | -0.13 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 420.00 | 3.65 | 4.60 | 4.07 | -3.21 | -44.10% | 42 | 18 | 0.20 | -0.24 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 425.00 | 5.10 | 6.25 | 5.20 | -2.55 | -32.91% | 9 | 14 | 0.20 | -0.30 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 430.00 | 6.75 | 11.25 | 6.90 | -2.80 | -28.87% | 16 | 5 | 0.20 | -0.37 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 435.00 | 8.80 | 13.25 | 9.10 | -4.10 | -31.07% | 1,623 | 1 | 0.20 | -0.45 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 440.00 | 11.35 | 11.90 | 11.60 | -5.00 | -30.12% | 1,615 | 2 | 0.19 | -0.52 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 445.00 | 13.90 | 15.30 | 13.41 | % | 8 | 0 | 0.19 | -0.60 | 0.01 | -0.14 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 450.00 | 15.95 | 18.65 | % | 0 | 0 | 0.19 | -0.68 | 0.01 | -0.12 | 5/3/2024 3:59:43 PM EST | |||
| 455.00 | 20.65 | 23.20 | % | 0 | 0 | 0.19 | -0.75 | 0.01 | -0.11 | 5/3/2024 3:59:43 PM EST | |||
| 460.00 | 24.40 | 26.45 | % | 0 | 0 | 0.16 | -0.81 | 0.01 | -0.09 | 5/3/2024 3:59:43 PM EST | |||
| 465.00 | 28.85 | 30.75 | % | 0 | 0 | 0.22 | -0.86 | 0.01 | -0.08 | 5/3/2024 3:59:43 PM EST | |||
| 470.00 | 32.10 | 36.95 | % | 0 | 0 | 0.25 | -0.90 | 0.01 | -0.06 | 5/3/2024 3:59:43 PM EST | |||
| 475.00 | 34.95 | 41.55 | % | 0 | 0 | 0.26 | -0.93 | 0.01 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 480.00 | 41.20 | 46.60 | % | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 485.00 | 46.00 | 51.15 | % | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 490.00 | 50.85 | 55.70 | % | 0 | 0 | 0.28 | -0.98 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 495.00 | 55.70 | 60.60 | % | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 500.00 | 60.70 | 65.90 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 510.00 | 70.60 | 75.95 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST |