Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$702.28 -11.02 (-1.54%)
Closing price 03:59 PM Eastern
Extended Trading
$702.44 +0.16 (+0.02%)
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
7/18/2025$570.00$0.028Put43622522
(-1)
80.53%
(+0.88%)
-0.00195511
7/18/2025$570.00$132.479Call5 - - 250
(-5)
80.53%
(+0.85%)
0.9979211
7/18/2025$575.00$0.032Put622749
(-1)
78.36%
(+0.58%)
-0.0022524
7/18/2025$580.00$0.036Put4 - 1637
(-20)
76.17%
(+0.28%)
-0.0025974
7/18/2025$585.00$0.041Put33 - 3165
(-4)
73.98%
(+0.00%)
-0.00318
7/18/2025$585.00$117.501Call49 - - 224
(+0)
73.98%
(-0.03%)
0.9968762
7/18/2025$595.00$0.053Put17 - - 750
(+0)
69.60%
(-0.52%)
-0.0040411
7/18/2025$605.00$0.071Put662610518
(+0)
65.26%
(-0.99%)
-0.00554634
7/18/2025$605.00$97.545Call19 - 16176
(-1)
65.26%
(-1.02%)
0.9943318
7/18/2025$617.50$0.107Put92630
(+1)
60.03%
(-1.47%)
-0.0086147
7/18/2025$617.50$85.088Call2 - - 7
(+0)
60.03%
(-1.50%)
0.9912632
7/18/2025$620.00$0.117Put1837458366
(+15)
59.02%
(-1.55%)
-0.00948662
7/18/2025$620.00$82.599Call6 - - 393
(-4)
59.02%
(-1.58%)
0.9903922
7/18/2025$622.50$0.128Put1 - 117
(+0)
58.04%
(-1.65%)
-0.0104821
7/18/2025$625.00$0.142Put901520276
(+12)
57.08%
(-1.71%)
-0.01162338
7/18/2025$625.00$77.628Call7 - - 448
(-2)
57.08%
(-1.71%)
0.9882573
7/18/2025$627.50$0.157Put191 - 31
(+4)
55.17%
(-2.75%)
-0.0129376
7/18/2025$630.00$0.175Put23622131473
(+6)
55.25%
(-1.80%)
-0.01445747
7/18/2025$630.00$72.665Call32 - 332
(+0)
55.25%
(-1.80%)
0.9854262
7/18/2025$632.50$0.197Put1413538
(+0)
54.37%
(-1.83%)
-0.01622511
7/18/2025$637.50$0.251Put85 - 90
(+0)
52.74%
(-1.85%)
-0.0206914
7/18/2025$640.00$0.000Put600 - - 600
(+0)
52.75%
(+52.75%)
01
7/18/2025$640.00$0.000Call600 - - 600
(+0)
49.36%
(+49.36%)
01
7/18/2025$645.00$0.379Put56613132400
(+49)
50.60%
(-1.79%)
-0.03071853
7/18/2025$650.00$0.513Put78359280921
(+217)
48.05%
(-3.02%)
-0.040676199
7/18/2025$650.00$53.014Call2920 - 697
(-9)
49.40%
(-1.67%)
0.9592318
7/18/2025$655.00$0.705Put4327466586
(+32)
48.41%
(-1.49%)
-0.05434791
7/18/2025$655.00$48.210Call2 - 1976
(-2)
48.41%
(-1.49%)
0.9455812
7/18/2025$660.00$0.983Put873617331094
(+153)
47.41%
(-1.48%)
-0.072867160
7/18/2025$660.00$0.000Call1 - - 1
(+0)
33.76%
(+33.76%)
01
7/18/2025$665.00$1.377Put7227650439
(+26)
47.06%
(-0.98%)
-0.097402151
7/18/2025$665.00$38.887Call15 - 8360
(+5)
47.03%
(-1.01%)
0.9026135
7/18/2025$670.00$1.926Put82925179570
(+70)
46.25%
(-1.31%)
-0.128959235
7/18/2025$670.00$34.439Call18 - 11378
(-2)
46.63%
(-0.75%)
0.8711457
7/18/2025$675.00$2.673Put5958553380
(+40)
46.37%
(-0.49%)
-0.168118213
7/18/2025$675.00$30.187Call932187
(-6)
49.08%
(+2.22%)
0.8321038
7/18/2025$680.00$3.656Put68670149896
(+118)
45.72%
(-0.78%)
-0.214902245
7/18/2025$680.00$26.171Call98634753
(+25)
46.24%
(-0.26%)
0.78547218
7/18/2025$685.00$4.910Put6734946544
(+167)
46.18%
(-0.08%)
-0.268685195
7/18/2025$685.00$22.425Call341615281
(+28)
46.18%
(-0.08%)
0.73190417
Banks aren’t ready for this altcoin—are you? (Ad)

The Secret Crypto That Billionaires Are Hoarding When these hit, the current price will look like pocket change.

Discover the protocol that crypto whales are secretly accumulating...
7/18/2025$690.00$6.461Put598181129406
(+9)
46.16%
(+0.05%)
-0.328305229
7/18/2025$690.00$18.975Call75719337
(+33)
46.14%
(+0.03%)
0.67256226
7/18/2025$695.00$8.323Put34588134475
(+51)
46.09%
(+0.06%)
-0.392271141
7/18/2025$695.00$15.835Call5977163
(-11)
46.09%
(+0.06%)
0.60890926
7/18/2025$700.00$10.506Put684144230664
(+124)
45.35%
(-0.61%)
-0.459003266
7/18/2025$700.00$13.013Call474492931318
(-49)
45.99%
(+0.03%)
0.542558121
7/18/2025$705.00$13.012Put3363729433
(+2)
45.65%
(-0.23%)
-0.526853110
7/18/2025$705.00$10.513Call49683119569
(+4)
46.42%
(+0.53%)
0.475132225
7/18/2025$710.00$15.844Put26590120253
(+133)
45.61%
(-0.18%)
-0.59417175
7/18/2025$710.00$8.335Call1,164282180570
(+133)
45.19%
(-0.60%)
0.408278443
7/18/2025$715.00$18.999Put4112109
(+8)
45.36%
(-0.29%)
-0.65918627
7/18/2025$715.00$6.480Call2205860494
(+60)
45.55%
(-0.28%)
0.343719139
7/18/2025$720.00$22.473Put42 - 55
(+2)
45.13%
(-0.37%)
-0.7201084
7/18/2025$720.00$4.940Call1,271590490951
(+73)
44.75%
(-0.85%)
0.283243347
7/18/2025$725.00$26.248Put12 - 1025
(+1)
44.95%
(-0.38%)
-0.7752423
7/18/2025$725.00$3.698Call3694959762
(+256)
44.59%
(-0.75%)
0.228494164
7/18/2025$730.00$30.296Put37 - 3460
(+41)
44.88%
(-0.33%)
-0.8232895
7/18/2025$730.00$2.728Call1,314167185717
(+68)
45.72%
(+0.52%)
0.180746562
7/18/2025$735.00$34.577Put1 - - 10
(+0)
44.93%
(-0.20%)
-0.86361
7/18/2025$735.00$1.992Call53559128616
(+119)
44.63%
(-0.50%)
0.140625190
7/18/2025$740.00$39.049Put2 - - 128
(+95)
45.13%
(-0.02%)
-0.8962762
7/18/2025$740.00$1.446Call64980751090
(+69)
45.13%
(-0.02%)
0.108058293
7/18/2025$745.00$1.049Call2922915227
(+70)
45.48%
(+0.21%)
0.082374119
7/18/2025$750.00$0.764Call945121325903
(+113)
47.72%
(+2.23%)
0.062556387
7/18/2025$755.00$0.559Call4698926361
(+84)
46.56%
(+0.75%)
0.04747289
7/18/2025$760.00$0.412Call2932488255
(+36)
47.25%
(+0.78%)
0.03607764
7/18/2025$770.00$0.230Call1391118196
(-3)
48.83%
(+1.65%)
0.02105644
7/18/2025$780.00$0.132Call103287174
(-1)
50.59%
(+2.25%)
0.01251936
7/18/2025$790.00$0.079Call102359118
(+28)
52.46%
(+2.85%)
0.00762635
7/18/2025$800.00$0.048Call53757196871
(+83)
54.43%
(+4.80%)
0.00477572
7/18/2025$810.00$0.031Call72411348
(+7)
56.45%
(+3.48%)
0.00307748
7/18/2025$820.00$0.020Call22 - 23
(+0)
58.52%
(+4.67%)
0.0020372
7/18/2025$840.00$0.010Call581740322
(+0)
62.66%
(+5.72%)
0.00095526
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:GS) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners