Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$593.56 -12.96 (-2.14%)
Closing price 03:59 PM Eastern
Extended Trading
$594.12 +0.56 (+0.09%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

GS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$490.00$103.981Call2461822
(+0)
75.87%
(+8.85%)
0.9997528
5/23/2025$500.00$0.004Put1010 - 191
(-1)
71.29%
(+7.34%)
-0.0005311
5/23/2025$500.00$93.989Call1 - 175
(+0)
71.30%
(+7.35%)
0.9995131
5/23/2025$515.00$0.011Put55 - 249
(+5)
64.90%
(+5.48%)
-0.0014651
5/23/2025$520.00$0.016Put11 - 1097
(+5)
62.81%
(+4.96%)
-0.0020853
5/23/2025$520.00$74.013Call5 - - 46
(+0)
62.82%
(+4.97%)
0.9979632
5/23/2025$522.50$0.019Put55 - 0
(+0)
61.75%
(+4.71%)
-0.0024881
5/23/2025$525.00$0.023Put105 - 583
(+0)
60.70%
(+4.48%)
-0.0029622
5/23/2025$530.00$0.032Put75174311
(+0)
58.52%
(+4.01%)
-0.00421311
5/23/2025$535.00$0.046Put65 - 65
(-1)
56.27%
(+3.57%)
-0.0059763
5/23/2025$540.00$0.065Put22 - 148
(+0)
53.95%
(+3.14%)
-0.0084722
5/23/2025$542.50$0.077Put2621 - 42
(+16)
52.75%
(+2.92%)
-0.01011414
5/23/2025$545.00$0.092Put41 - 49
(+0)
51.55%
(+2.72%)
-0.012062
5/23/2025$547.50$0.110Put11 - 85
(+0)
50.34%
(+2.54%)
-0.0143991
5/23/2025$550.00$0.131Put1012288
(+3)
49.13%
(+2.37%)
-0.017238
5/23/2025$550.00$44.146Call25 - - 80
(+0)
49.15%
(+2.38%)
0.9828583
5/23/2025$552.50$0.157Put4 - - 62
(+0)
47.92%
(+2.21%)
-0.0206711
5/23/2025$555.00$0.189Put5 - 2101
(+1)
46.72%
(+2.18%)
-0.024883
5/23/2025$555.00$39.207Call1 - - 72
(+0)
46.73%
(+2.09%)
0.9752341
5/23/2025$557.50$0.229Put1 - - 40
(+0)
45.53%
(+1.96%)
-0.0300631
5/23/2025$560.00$0.278Put31126134
(+3)
44.38%
(+1.88%)
-0.03637511
5/23/2025$562.50$0.341Put86 - 52
(+0)
43.24%
(+1.81%)
-0.0443197
5/23/2025$562.50$31.864Call5 - - 21
(+0)
43.24%
(+1.81%)
0.9557611
5/23/2025$565.00$0.421Put431725380
(+9)
42.13%
(+1.77%)
-0.05420915
5/23/2025$565.00$29.445Call1 - 1135
(+0)
42.13%
(+1.77%)
0.9458881
5/23/2025$567.50$0.523Put4233130
(+0)
41.07%
(+1.75%)
-0.0665699
5/23/2025$567.50$27.049Call5 - - 64
(+0)
41.07%
(+1.75%)
0.9335641
5/23/2025$570.00$0.654Put24578130389
(-1)
40.06%
(+1.76%)
-0.0819751
5/23/2025$570.00$24.681Call16 - 1108
(-1)
40.06%
(+1.76%)
0.9182064
5/23/2025$572.50$0.823Put29161129
(+2)
39.10%
(+1.80%)
-0.10111214
5/23/2025$572.50$22.351Call111 - 78
(+0)
39.10%
(+1.80%)
0.8991372
5/23/2025$575.00$1.040Put32518593182
(+49)
38.21%
(+1.86%)
-0.12476789
5/23/2025$575.00$20.070Call1 - - 372
(-6)
38.21%
(+1.86%)
0.8756051
5/23/2025$577.50$1.319Put46227193
(+4)
37.37%
(+1.94%)
-0.15366931
5/23/2025$580.00$1.674Put718408200707
(-129)
36.61%
(+2.43%)
-0.188514210
5/23/2025$580.00$15.704Call21 - 61
(-3)
36.61%
(+2.03%)
0.8122662
5/23/2025$582.50$2.124Put156826294
(-1)
35.91%
(+2.14%)
-0.22987654
5/23/2025$582.50$13.653Call172 - 26
(-1)
35.91%
(+2.14%)
0.7712586
5/23/2025$585.00$2.687Put851478295260
(+40)
35.28%
(+2.26%)
-0.27803145
5/23/2025$585.00$11.715Call41171
(+0)
35.28%
(+2.26%)
0.723643
Banks aren’t ready for this altcoin—are you? (Ad)

While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly positioning itself to overthrow the entire banking system.

Click here to access the full report now.
5/23/2025$587.50$3.383Put21910848183
(+43)
34.49%
(+2.16%)
-0.33275369
5/23/2025$590.00$4.230Put538233229203
(+36)
34.38%
(+2.68%)
-0.393318172
5/23/2025$590.00$8.249Call94755168
(+0)
34.22%
(+2.52%)
0.60996524
5/23/2025$592.50$5.245Put112314365
(+19)
33.80%
(+2.67%)
-0.45840471
5/23/2025$592.50$6.755Call32 - 6
(+0)
34.35%
(+3.22%)
0.5459663
5/23/2025$595.00$6.437Put1,093462582249
(+30)
33.16%
(+2.55%)
-0.526149182
5/23/2025$595.00$5.437Call1556452133
(+19)
33.45%
(+2.83%)
0.47944941
5/23/2025$597.50$7.813Put1469331171
(+95)
33.16%
(+3.01%)
-0.59431487
5/23/2025$597.50$4.298Call77522242
(+19)
33.16%
(+3.01%)
0.41257830
5/23/2025$600.00$9.370Put467227183456
(-21)
33.02%
(+3.28%)
-0.6605179
5/23/2025$600.00$3.337Call322109136286
(+53)
32.94%
(+3.21%)
0.347642135
5/23/2025$602.50$11.101Put5521771
(-3)
32.81%
(+3.44%)
-0.72238329
5/23/2025$602.50$2.548Call19978110116
(+13)
32.81%
(+3.44%)
0.28684571
5/23/2025$605.00$12.995Put2317952291
(+27)
32.77%
(+3.74%)
-0.77796770
5/23/2025$605.00$1.919Call351136204426
(+30)
32.92%
(+3.89%)
0.23209696
5/23/2025$607.50$15.032Put74398
(+27)
32.87%
(+4.12%)
-0.8258667
5/23/2025$607.50$1.432Call136338081
(+45)
32.87%
(+4.14%)
0.18475674
5/23/2025$610.00$17.189Put2379399298
(+52)
33.11%
(+4.63%)
-0.86555153
5/23/2025$610.00$1.066Call29998121364
(+105)
33.40%
(+5.90%)
0.145415113
5/23/2025$612.50$19.442Put196244
(+1)
33.52%
(+5.25%)
-0.89734215
5/23/2025$612.50$0.797Call5992373
(+30)
33.55%
(+5.29%)
0.11382527
5/23/2025$615.00$21.770Put2419271
(+0)
34.07%
(+5.93%)
-0.92194413
5/23/2025$615.00$0.602Call2246751679
(+21)
34.07%
(+5.99%)
0.08909579
5/23/2025$617.50$24.148Put76 - 34
(+0)
34.76%
(+6.80%)
-0.9407683
5/23/2025$617.50$0.460Call773922131
(+27)
34.45%
(+6.50%)
0.07001541
5/23/2025$620.00$26.563Put14 - 12116
(-1)
35.54%
(+7.65%)
-0.9552576
5/23/2025$620.00$0.356Call27849137533
(+19)
35.62%
(+7.73%)
0.055378105
5/23/2025$622.50$0.279Call72233299
(+33)
36.40%
(+8.49%)
0.04413926
5/23/2025$625.00$31.461Put1 - - 20
(+0)
37.32%
(+9.28%)
-0.9742111
5/23/2025$625.00$0.222Call1564192331
(+24)
37.32%
(+9.28%)
0.0354544
5/23/2025$627.50$33.930Put1 - - 1
(+0)
38.27%
(+10.01%)
-0.9803791
5/23/2025$627.50$0.178Call19810120
(-1)
38.28%
(+10.02%)
0.0286059
5/23/2025$630.00$36.409Put3213
(+2)
39.24%
(+10.65%)
-0.9850833
5/23/2025$630.00$0.144Call1384512406
(-4)
39.25%
(+10.65%)
0.02330752
5/23/2025$632.50$0.118Call77 - 52109
(+0)
40.24%
(+11.23%)
0.0191135
5/23/2025$635.00$0.097Call57614199
(+8)
41.23%
(+11.72%)
0.01576427
5/23/2025$637.50$0.080Call4362750
(+8)
42.22%
(+12.15%)
0.01307715
5/23/2025$640.00$0.067Call31112921370
(+8)
43.22%
(+12.53%)
0.01090130
5/23/2025$642.50$0.056Call2 - 237
(-1)
44.21%
(+12.88%)
0.0091322
5/23/2025$645.00$0.047Call522263
(-4)
45.49%
(+13.49%)
0.0076865
5/23/2025$647.50$0.040Call1 - 112
(+0)
46.18%
(+13.48%)
0.0064961
5/23/2025$650.00$0.034Call6411211182
(+20)
47.15%
(+13.76%)
0.00551311
5/23/2025$655.00$0.025Call2 - - 162
(-5)
49.08%
(+14.27%)
0.0040162
5/23/2025$657.50$0.022Call1 - - 67
(+0)
50.04%
(+14.51%)
0.0034451
5/23/2025$660.00$0.019Call53 - 52156
(+15)
50.98%
(+14.74%)
0.0029666
5/23/2025$675.00$0.008Call20 - - 135
(+0)
56.49%
(+16.01%)
0.0012824
5/23/2025$680.00$0.006Call1 - - 109
(+1)
58.27%
(+16.41%)
0.0009891
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:GS) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners