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

$ 205.04   -0.36 (-0.18%) Volume: 2.11m 4:00 PM EDT Oct 23, 2020
After Hours:  $ 204.99   -0.05 (-0.02%) Volume: 93.61k 7:58 PM EDT Oct 23, 2020
Option Filter:        Type:        Help
Oct 20  |  Nov 20  |  Dec 20  |  Jan 21  |  Apr 21  |  Jun 21  |  Jan 22  |  Jun 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Oct 16, 2020 21.45   0 0 GS 185.00 Oct 16, 2020 0.01   0 2431
Oct 16, 2020 18.55   0 0 GS 187.50 Oct 16, 2020 0.01   0 1330
Oct 16, 2020 16.54   0 0 GS 190.00 Oct 16, 2020 0.03   0 3792
Oct 16, 2020 16.51   0 0 GS 192.50 Oct 16, 2020 0.01   0 2020
Oct 16, 2020 11.35   0 0 GS 195.00 Oct 16, 2020 0.01   0 2088
Oct 16, 2020 9.73   0 0 GS 197.50 Oct 16, 2020 0.02   0 3159
Oct 16, 2020 5.95   0 0 GS 200.00 Oct 16, 2020 0.02   0 6553
Oct 16, 2020 3.58   0 0 GS 202.50 Oct 16, 2020 0.01   0 1778
Oct 16, 2020 1.43   0 0 GS 205.00 Oct 16, 2020 0.02   0 2667
Oct 16, 2020 0.02   0 975 GS 207.50 Oct 16, 2020 1.15   0 0
Oct 16, 2020 0.03   0 9205 GS 210.00 Oct 16, 2020 3.56   0 0
Oct 16, 2020 0.01   0 2391 GS 212.50 Oct 16, 2020 5.97   0 0
Oct 16, 2020 0.01   0 4030 GS 215.00 Oct 16, 2020 8.94   0 0
Oct 16, 2020 0.01   0 1557 GS 217.50 Oct 16, 2020 10.23   0 0
Oct 16, 2020 0.03   0 5235 GS 220.00 Oct 16, 2020 13.35   0 0
Oct 16, 2020 0.01   0 2648 GS 222.50 Oct 16, 2020 15.07   0 0
Oct 16, 2020 0.01   0 5553 GS 225.00 Oct 16, 2020 17.10   0 0
Oct 23, 2020 23.52   0 17 GS 185.00 Oct 23, 2020 0.01 -0.01 15 282
Oct 23, 2020 17.89   0 23 GS 187.50 Oct 23, 2020 0.01 -0.03 2 435
Oct 23, 2020 15.22 0.92 16 194 GS 190.00 Oct 23, 2020 0.01 - 18 562
Oct 23, 2020 12.18 -1.97 4 22 GS 192.50 Oct 23, 2020 0.01 - 14 660
Oct 23, 2020 10.32 -0.83 55 149 GS 195.00 Oct 23, 2020 0.01 -0.02 49 607
Oct 23, 2020 7.75 -1.00 7 54 GS 197.50 Oct 23, 2020 0.02 -0.04 18 658
Oct 23, 2020 4.99 -0.61 469 640 GS 200.00 Oct 23, 2020 0.01 -0.12 428 1803
Oct 23, 2020 2.50 -1.20 406 1057 GS 202.50 Oct 23, 2020 0.02 -0.38 862 1305
Oct 23, 2020 0.15 -1.42 2978 1053 GS 205.00 Oct 23, 2020 0.38 -0.70 1050 858
Oct 23, 2020 0.03 -0.64 2096 1184 GS 207.50 Oct 23, 2020 2.35 -0.32 523 729
Oct 23, 2020 0.01 -0.18 766 3357 GS 210.00 Oct 23, 2020 4.98 0.36 531 1542
Oct 23, 2020 0.01 -0.06 349 3967 GS 212.50 Oct 23, 2020 7.46 -0.89 36 102
Oct 23, 2020 0.01 -0.04 168 2391 GS 215.00 Oct 23, 2020 9.98 0.90 36 151
Oct 23, 2020 0.01 -0.01 26 565 GS 217.50 Oct 23, 2020 12.26 -1.04 3 49
Oct 23, 2020 0.01 -0.02 297 1543 GS 220.00 Oct 23, 2020 14.81 0.86 40 117
Oct 23, 2020 0.01 -0.02 47 1117 GS 222.50 Oct 23, 2020 11.90   0 11
Oct 23, 2020 0.02 - 7 1243 GS 225.00 Oct 23, 2020 18.05   0 1
Oct 30, 2020 21.48 0.18 1 30 GS 185.00 Oct 30, 2020 0.11 -0.02 65 177
Oct 30, 2020 22.94   0 85 GS 187.50 Oct 30, 2020 0.16 -0.08 14 196
Oct 30, 2020 15.10 -0.75 6 101 GS 190.00 Oct 30, 2020 0.19 -0.14 42 796
Oct 30, 2020 11.80   0 22 GS 192.50 Oct 30, 2020 0.26 -0.11 112 301
Oct 30, 2020 10.45 -0.55 39 134 GS 195.00 Oct 30, 2020 0.43 -0.14 225 750
Oct 30, 2020 8.00 -0.30 30 119 GS 197.50 Oct 30, 2020 0.70 -0.20 427 826
Oct 30, 2020 6.15 -0.95 330 1176 GS 200.00 Oct 30, 2020 1.16 -0.22 316 1154
Oct 30, 2020 4.55 -0.60 151 725 GS 202.50 Oct 30, 2020 1.90 -0.09 250 516
Oct 30, 2020 3.05 -0.60 1637 657 GS 205.00 Oct 30, 2020 3.04 -0.08 709 713
Oct 30, 2020 1.95 -0.54 586 640 GS 207.50 Oct 30, 2020 4.44 -0.16 193 247
Oct 30, 2020 1.18 -0.37 1341 909 GS 210.00 Oct 30, 2020 6.12 0.12 259 420
Oct 30, 2020 0.70 -0.38 507 1254 GS 212.50 Oct 30, 2020 7.72 -2.49 45 160
Oct 30, 2020 0.40 -0.21 613 847 GS 215.00 Oct 30, 2020 9.87 -0.75 4 134
Oct 30, 2020 0.24 -0.13 288 637 GS 217.50 Oct 30, 2020 11.05 -0.95 3 16
Oct 30, 2020 0.15 -0.10 176 1121 GS 220.00 Oct 30, 2020 14.45 0.26 38 29
Oct 30, 2020 0.10 -0.07 14 210 GS 222.50 Oct 30, 2020 13.15   0 5
Oct 30, 2020 0.06 -0.02 6 193 GS 225.00 Oct 30, 2020 18.44   0 3