GS: Goldman Sachs Group Inc - Options Chain

Enter Ticker:

GOLDMAN SACHS GROUP INC  GS (NYSE)

Last 170.01 Change  -2.82 Volume  8,825,399 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'GS' Symbol Expiration Strike Last Open High Low Change Volume GSLA 12/2009 105.0000 68.58 0.00 0.00 0.00 0.00 0 GSLB 12/2009 110.0000 0.00 0.00 0.00 0.00 0.00 0 GSLC 12/2009 115.0000 0.00 0.00 0.00 0.00 0.00 0 GSLD 12/2009 120.0000 59.80 0.00 0.00 0.00 0.00 0 GSLE 12/2009 125.0000 45.55 45.72 45.72 45.55 -6.45 21 GSLF 12/2009 130.0000 0.00 0.00 0.00 0.00 0.00 0 GSLG 12/2009 135.0000 42.25 0.00 0.00 0.00 0.00 0 GSLH 12/2009 140.0000 32.79 0.00 0.00 0.00 0.00 0 GSLI 12/2009 145.0000 26.15 25.85 26.15 25.70 -1.30 77 GPYLJ 12/2009 150.0000 20.70 22.45 22.45 20.70 -1.60 74 GPYLK 12/2009 155.0000 16.25 17.25 17.25 16.25 -2.60 110 GPYLL 12/2009 160.0000 12.23 13.45 14.13 12.23 -2.27 163 GPYLM 12/2009 165.0000 8.70 9.85 10.35 8.65 -2.15 1813 GPYLN 12/2009 170.0000 5.75 6.60 7.25 5.75 -1.85 3552 GPYLO 12/2009 175.0000 3.60 4.50 4.80 3.60 -1.50 4604 GPYLP 12/2009 180.0000 2.18 2.57 2.95 2.14 -1.07 5489 GPYLQ 12/2009 185.0000 1.20 1.73 1.76 1.20 -0.75 3032 GPYLR 12/2009 190.0000 0.67 1.04 1.04 0.65 -0.42 1789 GPYLS 12/2009 195.0000 0.35 0.47 0.50 0.35 -0.28 706 GPYLT 12/2009 200.0000 0.23 0.34 0.34 0.19 -0.08 778 GPYLB 12/2009 210.0000 0.07 0.08 0.12 0.06 -0.06 136 GPYLD 12/2009 220.0000 0.06 0.06 0.06 0.02 0.01 55 GPYLF 12/2009 230.0000 0.03 0.00 0.00 0.00 0.00 0 GPYLH 12/2009 240.0000 0.09 0.00 0.00 0.00 0.00 0 GPYLU 12/2009 250.0000 0.00 0.00 0.00 0.00 0.00 0 GPYLV 12/2009 260.0000 0.00 0.00 0.00 0.00 0.00 0 GQAZ 01/2010 2.5000 169.35 0.00 0.00 0.00 0.00 0 GQAA 01/2010 5.0000 129.55 0.00 0.00 0.00 0.00 0 GQAU 01/2010 7.5000 129.60 0.00 0.00 0.00 0.00 0 GQAB 01/2010 10.0000 127.10 0.00 0.00 0.00 0.00 0 GQAV 01/2010 12.5000 159.05 0.00 0.00 0.00 0.00 0 GQAC 01/2010 15.0000 172.70 0.00 0.00 0.00 0.00 0 GQAW 01/2010 17.5000 126.25 0.00 0.00 0.00 0.00 0 GQAD 01/2010 20.0000 123.70 0.00 0.00 0.00 0.00 0 GQAX 01/2010 22.5000 115.70 0.00 0.00 0.00 0.00 0 GQAE 01/2010 25.0000 162.70 0.00 0.00 0.00 0.00 0 GQAF 01/2010 30.0000 110.10 0.00 0.00 0.00 0.00 0 GQAG 01/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 GSAU 01/2010 40.0000 0.00 0.00 0.00 0.00 0.00 0 GSAY 01/2010 45.0000 0.00 0.00 0.00 0.00 0.00 0 GSAJ 01/2010 50.0000 127.00 0.00 0.00 0.00 0.00 0 GSAK 01/2010 55.0000 132.70 0.00 0.00 0.00 0.00 0 GSAL 01/2010 60.0000 131.86 0.00 0.00 0.00 0.00 0 GSAM 01/2010 65.0000 121.25 0.00 0.00 0.00 0.00 0 GSAN 01/2010 70.0000 114.03 0.00 0.00 0.00 0.00 0 GSAO 01/2010 75.0000 97.00 97.00 97.00 97.00 -15.50 1 GSAP 01/2010 80.0000 90.90 90.90 90.90 90.90 0.90 2 GSAQ 01/2010 85.0000 91.90 0.00 0.00 0.00 0.00 0 GSAR 01/2010 90.0000 86.00 0.00 0.00 0.00 0.00 0 GSAS 01/2010 95.0000 81.20 0.00 0.00 0.00 0.00 0 GSAT 01/2010 100.0000 80.40 0.00 0.00 0.00 0.00 0 GSAA 01/2010 105.0000 72.00 0.00 0.00 0.00 0.00 0 GSAB 01/2010 110.0000 61.08 60.80 61.08 60.80 -8.92 4 GSAC 01/2010 115.0000 55.78 55.78 55.78 55.78 -6.82 1 GSAD 01/2010 120.0000 53.60 0.00 0.00 0.00 0.00 0 GSAE 01/2010 125.0000 53.04 0.00 0.00 0.00 0.00 0 GSAF 01/2010 130.0000 40.60 42.00 42.00 40.60 -6.55 13 GSAG 01/2010 135.0000 37.80 37.80 37.80 37.80 -4.20 10 GSAH 01/2010 140.0000 31.65 32.60 32.60 31.65 -1.35 57 GSAI 01/2010 145.0000 27.45 28.25 28.35 27.45 -1.85 22 GPYAJ 01/2010 150.0000 22.72 23.60 23.85 22.72 -1.63 132 GPYAK 01/2010 155.0000 18.90 20.25 20.50 18.90 -1.59 57 GPYAL 01/2010 160.0000 15.20 16.35 16.69 15.20 -1.60 74 GPYAM 01/2010 165.0000 12.05 13.40 13.60 11.97 -1.95 91 GPYAN 01/2010 170.0000 9.25 10.20 10.50 9.25 -1.48 380 GPYAO 01/2010 175.0000 7.10 7.95 8.20 7.00 -1.50 442 GPYAP 01/2010 180.0000 5.14 6.00 6.15 5.10 -1.36 590 GPYAQ 01/2010 185.0000 3.75 4.20 4.45 3.74 -1.05 864 GPYAR 01/2010 190.0000 2.65 3.25 3.25 2.64 -0.78 630 GPYAS 01/2010 195.0000 1.83 2.26 2.29 1.83 -0.62 107 GPYAT 01/2010 200.0000 1.29 1.40 1.60 1.28 -0.44 1721 GPYAB 01/2010 210.0000 0.61 0.65 0.67 0.61 -0.20 130 GPYAD 01/2010 220.0000 0.31 0.35 0.35 0.30 -0.06 180 GPYAF 01/2010 230.0000 0.17 0.18 0.18 0.15 0.01 272 GPYAH 01/2010 240.0000 0.09 0.10 0.10 0.08 -0.01 28 GPYAU 01/2010 250.0000 0.06 0.06 0.06 0.06 -0.02 10 GPYAV 01/2010 260.0000 0.02 0.00 0.00 0.00 0.00 0 GPYAW 01/2010 270.0000 0.13 0.00 0.00 0.00 0.00 0 GPYAX 01/2010 280.0000 0.07 0.00 0.00 0.00 0.00 0 GPYAY 01/2010 290.0000 0.04 0.00 0.00 0.00 0.00 0 GPYAZ 01/2010 300.0000 0.01 0.00 0.00 0.00 0.00 0 GPYAI 01/2010 310.0000 0.01 0.00 0.00 0.00 0.00 0 GPYAA 01/2010 320.0000 0.02 0.00 0.00 0.00 0.00 0 GPYAE 01/2010 330.0000 0.11 0.00 0.00 0.00 0.00 0 GPYAC 01/2010 340.0000 0.05 0.00 0.00 0.00 0.00 0 GSDQ 04/2010 85.0000 94.80 0.00 0.00 0.00 0.00 0 GSDR 04/2010 90.0000 78.00 0.00 0.00 0.00 0.00 0 GSDS 04/2010 95.0000 76.00 0.00 0.00 0.00 0.00 0 GSDT 04/2010 100.0000 80.00 0.00 0.00 0.00 0.00 0 GSDA 04/2010 105.0000 66.50 0.00 0.00 0.00 0.00 0 GSDB 04/2010 110.0000 71.20 0.00 0.00 0.00 0.00 0 GSDC 04/2010 115.0000 0.00 0.00 0.00 0.00 0.00 0 GSDD 04/2010 120.0000 52.50 52.50 52.50 52.50 -1.50 1 GSDE 04/2010 125.0000 52.00 0.00 0.00 0.00 0.00 0 GSDF 04/2010 130.0000 44.00 44.00 44.00 44.00 -1.55 2 GSDG 04/2010 135.0000 48.75 0.00 0.00 0.00 0.00 0 GSDH 04/2010 140.0000 36.00 36.00 36.00 36.00 -2.15 3 GSDI 04/2010 145.0000 40.20 0.00 0.00 0.00 0.00 0 GPYDJ 04/2010 150.0000 28.30 28.29 28.30 28.29 -4.80 2 GPYDK 04/2010 155.0000 26.20 0.00 0.00 0.00 0.00 0 GPYDL 04/2010 160.0000 21.85 22.65 23.19 21.60 -1.45 19 GPYDM 04/2010 165.0000 18.95 19.30 19.30 18.95 -1.05 11 GPYDN 04/2010 170.0000 16.25 16.95 17.15 16.25 -1.15 19 GPYDO 04/2010 175.0000 13.60 14.65 14.65 13.60 -1.35 281 GPYDP 04/2010 180.0000 11.55 12.80 12.80 11.55 -1.75 144 GPYDQ 04/2010 185.0000 9.80 10.45 10.50 9.80 -1.35 148 GPYDR 04/2010 190.0000 8.20 9.25 9.25 8.20 -1.20 32 GPYDS 04/2010 195.0000 6.85 7.50 7.50 6.85 -0.90 89 GPYDT 04/2010 200.0000 5.60 6.50 6.50 5.60 -0.95 73 GPYDB 04/2010 210.0000 3.80 4.15 4.35 3.80 -0.70 105 GPYDD 04/2010 220.0000 2.50 2.69 2.69 2.50 -0.55 80 GPYDF 04/2010 230.0000 1.69 1.95 1.95 1.66 -0.36 51 GPYDH 04/2010 240.0000 1.15 1.13 1.15 1.12 0.00

Highlighted options are in-the-money.

View current month's calls for GS
Back to Top