Goldman Sachs Group, Inc. (The) (GS) Option Chain

GS 
$199.3
*  
1.77
0.9%
Get GS Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading GS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

GS Options: Type:
May 15 | Jun 15 | Jul 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Goldman Sachs Group, Inc. (The) (GS)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 08, 2015 0 GS 180 May 08, 2015 0.02 -0.10 35 2834
May 08, 2015 14.55 0 10 GS 182.5 May 08, 2015 0.10 0 257
May 08, 2015 0 GS 185 May 08, 2015 0.05 -0.10 13 304
May 08, 2015 6.90 0 2 GS 187.5 May 08, 2015 0.07 -0.10 27 209
May 08, 2015 9.50 1.40 45 15 GS 190 May 08, 2015 0.07 -0.24 85 791
May 08, 2015 7.10 1.15 1 56 GS 192.5 May 08, 2015 0.18 -0.33 35 211
May 08, 2015 4.50 0.93 7 182 GS 195 May 08, 2015 0.38 -0.62 360 411
May 08, 2015 2.75 0.77 143 396 GS 197.5 May 08, 2015 0.86 -0.97 260 209
May 08, 2015 1.20 0.31 656 886 GS 200 May 08, 2015 1.85 -1.48 182 218
May 08, 2015 0.44 0.14 585 440 GS 202.5 May 08, 2015 3.55 -1.81 6 38
May 08, 2015 0.14 -0.01 53 163 GS 205 May 08, 2015 6.58 0.01 2 95
May 08, 2015 0.04 -0.07 32 164 GS 207.5 May 08, 2015 9.20 0 2
May 08, 2015 0.05 0 25 GS 210 May 08, 2015 0
May 08, 2015 0.04 0 2 GS 212.5 May 08, 2015 0
May 08, 2015 0.16 0 5 GS 215 May 08, 2015 0
May 08, 2015 0.08 0 14 GS 217.5 May 08, 2015 0
May 15, 2015 18.80 0 47 GS 180 May 15, 2015 0.14 -0.08 14 477
May 15, 2015 0 GS 182.5 May 15, 2015 0.19 -0.06 2 104
May 15, 2015 14.20 1.41 36 2183 GS 185 May 15, 2015 0.19 -0.15 240 1415
May 15, 2015 0 GS 187.5 May 15, 2015 0.33 -0.12 2 420
May 15, 2015 9.55 1.36 502 2467 GS 190 May 15, 2015 0.36 -0.33 142 1580
May 15, 2015 5.15 0 3 GS 192.5 May 15, 2015 0.55 -0.48 72 313
May 15, 2015 5.30 1.09 64 2359 GS 195 May 15, 2015 0.92 -0.72 337 1087
May 15, 2015 3.50 0.83 39 198 GS 197.5 May 15, 2015 1.63 -1.07 27 641
May 15, 2015 2.02 0.48 378 3189 GS 200 May 15, 2015 2.67 -1.28 165 840
May 15, 2015 1.00 0.19 217 583 GS 202.5 May 15, 2015 4.25 -1.85 13 77
May 15, 2015 0.47 0.08 35 2615 GS 205 May 15, 2015 6.07 -1.99 3 113
May 15, 2015 0.16 -0.03 20 523 GS 207.5 May 15, 2015 0
May 15, 2015 0.07 -0.01 215 1975 GS 210 May 15, 2015 14.23 0 24
May 15, 2015 0.05 -0.01 2 24 GS 212.5 May 15, 2015 0
May 15, 2015 0.06 0 138 GS 215 May 15, 2015 0
May 15, 2015 0 GS 217.5 May 15, 2015 0
May 22, 2015 20.75 0 1 GS 180 May 22, 2015 0.40 0 63
May 22, 2015 0 GS 182.5 May 22, 2015 1.38 0 5
May 22, 2015 14.75 -0.08 1 6 GS 185 May 22, 2015 0.45 0.01 43 226
May 22, 2015 8.65 0 1 GS 187.5 May 22, 2015 0.70 0 55
May 22, 2015 10.23 0 34 GS 190 May 22, 2015 1.05 0 71
May 22, 2015 6.50 0 8 GS 192.5 May 22, 2015 1.21 -0.10 15 34
May 22, 2015 4.85 0 80 GS 195 May 22, 2015 3.10 0 40
May 22, 2015 4.00 0.67 3 122 GS 197.5 May 22, 2015 2.24 -1.12 11 40
May 22, 2015 2.65 0.63 92 211 GS 200 May 22, 2015 3.31 -1.39 2 116
May 22, 2015 1.36 0.05 10 279 GS 202.5 May 22, 2015 4.73 -0.97 3 39
May 22, 2015 0.88 -0.08 19 39 GS 205 May 22, 2015 7.65 0 49
May 22, 2015 0.55 0 89 GS 207.5 May 22, 2015 9.35 0 2
May 22, 2015 0.19 0 247 GS 210 May 22, 2015 0
May 22, 2015 0.09 0 92 GS 212.5 May 22, 2015 0
May 22, 2015 0.08 -0.01 2 1 GS 215 May 22, 2015 0
May 22, 2015 0.05 0 3 GS 217.5 May 22, 2015 0
May 29, 2015 0 GS 180 May 29, 2015 0.45 0 30
May 29, 2015 0 GS 182.5 May 29, 2015 0.67 0 863

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.