FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Goldman Sachs Group (The) (GS)
Friday, 12/3/2021 4:30 PM ET - 20 min. delayed
Look! There's potential to make 4.9% in only 47 days!
DEC    Expiring 12/3/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
382.5 0.39 1.05 2.09 801 538 0.1% 0.0%
385.0 0.05 0.18 1.05 694 1022 0.0% 0.6%
DEC    Expiring 12/10/2021  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
382.5 7.95 8.80 5.28 102 242 2.1% 2.1%
385.0 6.95 7.30 4.13 213 205 1.8% 2.5%
DEC    Expiring 12/17/2021  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
382.5 11.70 12.35 7.37 169 190 3.2% 3.1%
385.0 10.30 11.05 6.22 165 448 2.8% 3.4%
DEC    Expiring 12/23/2021  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 14.70 15.55 10.02 22 48 4.0% 3.3%
385.0 12.05 12.75 7.60 25 48 3.3% 3.9%
DEC    Expiring 12/31/2021  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 15.55 17.30 11.54 45 89 4.2% 3.5%
385.0 13.45 14.70 9.13 76 280 3.6% 4.3%
JAN    Expiring 1/7/2022  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 17.50 19.00 12.69 17 64 4.8% 4.0%
385.0 14.95 16.30 10.30 13 73 4.1% 4.7%
JAN    Expiring 1/14/2022  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 19.05 21.00 13.72 3 0 5.2% 4.5%
385.0 16.60 17.90 11.34 3 2 4.5% 5.2%
JAN    Expiring 1/21/2022  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 20.75 22.05 14.66 1246 2411 5.7% 5.0%
385.0 18.25 19.40 12.30 556 1383 5.0% 5.6%
FEB    Expiring 2/18/2022  75 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 25.50 26.70 17.84 30 517 7.1% 6.4%
385.0 22.90 24.00 15.52 49 293 6.4% 7.0%
MAR    Expiring 3/18/2022  103 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 28.45 29.60 20.42 10 359 8.0% 7.3%
385.0 25.90 27.00 18.13 27 371 7.3% 7.9%
APR    Expiring 4/14/2022  130 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 30.55 32.80 22.56 28 380 8.7% 7.9%
385.0 27.50 30.25 20.30 3 494 7.7% 8.4%
JUN    Expiring 6/17/2022  194 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 37.00 37.90 26.78 10 455 10.7% 9.9%
390.0 30.90 33.25 22.50 2 906 8.8% 10.8%
JUL    Expiring 7/15/2022  222 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 37.25 40.15 28.36 1 19 10.8% 10.0%
385.0 34.90 37.70 26.17 1 16 10.0% 10.7%
SEP    Expiring 9/16/2022  285 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 41.55 44.45 31.52 42 201 12.2% 11.4%
390.0 37.10 39.55 27.35 0 163 10.7% 12.8%
JAN    Expiring 1/20/2023  411 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 49.20 52.10 36.71 1 834 14.8% 13.9%
390.0 44.95 47.45 32.66 7 2156 13.3% 15.5%
JUN    Expiring 6/16/2023  558 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 55.15 58.70 41.55 0 5 16.8% 16.0%
390.0 50.60 54.90 37.63 0 15 15.2% 17.4%
JAN    Expiring 1/19/2024  775 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
380.0 64.50 67.80 47.24 10 126 20.3% 19.4%
390.0 59.50 63.40 43.47 0 54 18.4% 20.7%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain GS Quote - Option Quotes for GS - OptionChain for GS
Copyright © 2021 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN