GS Options | Goldman Sachs Group, Inc. (The) Stock

STI

0.06%

The Goldman Sachs Group, Inc. (GS)

-NYSE

158.18 3.71(2.40%) 18 May 04:01 SGT|After Hours : 158.27 0.09 (0.06%) 18 May 07:36 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
50.00	GS140118C00050000	88.55	0.00	107.65	108.90	14	22
55.00	GS140118C00055000	100.10	0.00	102.60	103.90	0	28
60.00	GS140118C00060000	88.00	0.00	97.55	98.90	0	6
65.00	GS140118C00065000	89.80	0.00	92.95	94.40	10	12
70.00	GS140118C00070000	62.00	0.00	87.65	88.90	0	24
75.00	GS140118C00075000	82.00	10.45	82.95	84.20	5	16
80.00	GS140118C00080000	74.10	0.00	77.65	78.90	0	103
85.00	GS140118C00085000	71.23	0.00	72.70	74.35	1	319
90.00	GS140118C00090000	60.10	0.00	67.95	69.05	5	233
95.00	GS140118C00095000	54.43	0.00	62.90	64.20	1	163
97.50	GS140118C00097500	30.00	0.00	60.25	61.70	0	30
100.00	GS140118C00100000	57.00	0.80	58.00	59.40	1	541
105.00	GS140118C00105000	46.20	0.00	53.30	54.55	1	275
110.00	GS140118C00110000	47.10	0.51	48.45	49.60	24	466
115.00	GS140118C00115000	41.10	0.00	44.05	45.10	5	810
120.00	GS140118C00120000	40.15	2.61	39.65	40.10	40	1,470
125.00	GS140118C00125000	35.60	2.23	35.20	35.60	5	3,280
130.00	GS140118C00130000	31.23	2.03	30.95	31.40	10	1,619
135.00	GS140118C00135000	26.58	1.43	26.85	27.30	12	2,707
140.00	GS140118C00140000	23.50	3.15	22.95	23.35	22	2,602
145.00	GS140118C00145000	19.55	3.00	19.40	19.65	162	5,567
150.00	GS140118C00150000	16.50	2.15	16.15	16.45	68	2,556
155.00	GS140118C00155000	13.30	2.00	13.20	13.45	30	3,010
160.00	GS140118C00160000	10.70	1.78	10.60	10.80	111	3,686
165.00	GS140118C00165000	8.40	1.48	8.35	8.60	84	1,912
170.00	GS140118C00170000	6.70	1.20	6.50	6.70	193	1,312
175.00	GS140118C00175000	5.05	0.89	4.95	5.15	264	4,325
180.00	GS140118C00180000	3.90	1.01	3.80	3.95	403	906
185.00	GS140118C00185000	2.87	0.42	2.83	2.97	32	518
190.00	GS140118C00190000	2.15	0.48	2.12	2.20	31	825
195.00	GS140118C00195000	1.64	0.44	1.57	1.72	29	217
200.00	GS140118C00200000	1.20	0.32	1.16	1.25	49	321
205.00	GS140118C00205000	0.97	0.28	0.84	0.99	35	147
210.00	GS140118C00210000	0.48	0.00	0.61	0.76	2	290
215.00	GS140118C00215000	0.37	0.00	0.47	0.58	25	26
220.00	GS140118C00220000	0.17	0.00	0.34	0.47	1	128
225.00	GS140118C00225000	0.25	0.00	0.26	0.38	2	138

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
50.00	GS140118P00050000	0.16	0.01	0.10	0.15	100	7,970
55.00	GS140118P00055000	0.21	0.00	0.08	0.18	6	6,268
60.00	GS140118P00060000	0.26	0.00	0.10	0.39	5	1,925
65.00	GS140118P00065000	0.30	0.00	0.09	0.54	2	1,892
70.00	GS140118P00070000	0.36	0.05	0.30	0.38	13	2,165
75.00	GS140118P00075000	0.46	0.07	0.34	0.49	2	1,136
80.00	GS140118P00080000	0.54	0.05	0.47	0.57	4	1,293
85.00	GS140118P00085000	0.66	0.00	0.58	0.67	37	2,668
87.50	GS140118P00087500	0.78	0.00	0.56	0.75	24	543
90.00	GS140118P00090000	0.82	0.00	0.61	0.82	22	3,766
92.50	GS140118P00092500	0.89	0.00	0.73	0.90	28	708
95.00	GS140118P00095000	0.88	0.11	0.79	0.99	10	3,284
97.50	GS140118P00097500	1.09	0.00	0.89	1.06	19	741
100.00	GS140118P00100000	1.03	0.17	1.01	1.13	50	3,850
105.00	GS140118P00105000	1.46	0.00	1.27	1.42	51	3,885
110.00	GS140118P00110000	1.60	0.20	1.52	1.73	1	1,693
115.00	GS140118P00115000	2.10	0.10	1.87	2.00	80	2,348
120.00	GS140118P00120000	2.34	0.36	2.35	2.40	497	2,230
125.00	GS140118P00125000	2.97	0.33	2.92	3.10	89	7,286
130.00	GS140118P00130000	3.85	0.20	3.65	3.80	79	5,488
135.00	GS140118P00135000	4.65	0.65	4.55	4.70	1,388	5,987
140.00	GS140118P00140000	5.80	0.95	5.70	5.90	57	2,934
145.00	GS140118P00145000	7.20	1.20	7.10	7.30	64	3,582
150.00	GS140118P00150000	8.88	1.42	8.85	9.00	111	4,630
155.00	GS140118P00155000	10.95	1.00	10.90	11.10	57	2,339
160.00	GS140118P00160000	13.45	1.20	13.30	13.50	105	242
165.00	GS140118P00165000	16.05	1.88	16.05	16.30	15	81
170.00	GS140118P00170000	21.25	0.00	19.10	19.40	8	123
175.00	GS140118P00175000	24.40	0.00	22.45	22.95	1	34
180.00	GS140118P00180000	27.97	0.00	26.20	26.70	10	51
185.00	GS140118P00185000	37.10	0.00	30.25	30.80	0	79
190.00	GS140118P00190000	34.80	13.90	34.55	35.10	1	34
195.00	GS140118P00195000	45.80	0.00	39.00	39.55	0	38
200.00	GS140118P00200000	50.40	0.00	43.15	44.95	0	39
205.00	GS140118P00205000	62.55	0.00	48.30	49.60	0	38
210.00	GS140118P00210000	60.39	0.00	53.05	54.35	1	1
215.00	GS140118P00215000	61.50	0.00	57.45	59.15	13	14
220.00	GS140118P00220000	73.00	0.00	61.85	64.05	0	13
225.00	GS140118P00225000	78.00	0.00	66.90	68.95	0	13

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On GS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Goldman Sachs Group, Inc. (GS)