The Goldman Sachs Group (GS) Options Chain & Prices $591.31 +24.21 (+4.27%) Closing price 05/12/2025 03:59 PM EasternExtended Trading$588.05 -3.26 (-0.55%) As of 06:30 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock GS Put and Call Options List 6/17/2027 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/16/2025$475.00$0.011Put27 - 26592(+134)69.05% (+13.76%)-0.001023135/16/2025$475.00$117.524Call3 - - 61(+0)69.08% (+13.79%)0.99901635/16/2025$480.00$0.014Put32 - 250(+0)67.20% (+13.63%)-0.00126635/16/2025$480.00$112.530Call1 - - 127(+0)67.20% (+13.63%)0.99876915/16/2025$485.00$0.017Put21 - 20542(+0)65.33% (+13.49%)-0.001577175/16/2025$487.50$0.019Put8 - - 19(+7)64.39% (+13.43%)-0.00176225/16/2025$490.00$0.022Put1217533(-14)63.46% (+13.37%)-0.00196965/16/2025$490.00$102.545Call3 - - 117(+0)63.46% (+13.37%)0.99806635/16/2025$495.00$0.027Put5656197(-5)61.57% (+13.25%)-0.002466105/16/2025$495.00$97.554Call1 - - 192(+0)61.57% (+13.25%)0.997571 Get the Latest News and Ratings for GS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Goldman Sachs Group and its competitors with MarketBeat's FREE daily newsletter. 5/16/2025$497.50$0.030Put1212 - 21(+2)60.63% (+13.18%)-0.00276155/16/2025$500.00$0.033Put773623711(+2)59.68% (+13.10%)-0.003093285/16/2025$500.00$92.564Call1613309(+0)0.99694385/16/2025$502.50$0.037Put88 - 55(-2)58.73% (+13.02%)-0.00346735/16/2025$505.00$0.041Put106951205(-3)57.78% (+12.93%)-0.003889325/16/2025$505.00$87.576Call10 - - 285(+0)57.78% (+12.93%)0.99614815/16/2025$510.00$0.052Put45921003(+22)55.85% (+12.70%)-0.004901155/16/2025$512.50$0.058Put65 - 44(+0)54.89% (+12.55%)-0.00550835/16/2025$515.00$0.065Put2556415(+1)53.92% (+12.39%)-0.006197185/16/2025$515.00$77.607Call16 - - 183(+0)53.92% (+12.39%)0.99384245/16/2025$517.50$0.072Put17121289(+13)52.95% (+12.20%)-0.00697835/16/2025$520.00$0.081Put1222244655(+4)51.97% (+11.99%)-0.007865265/16/2025$520.00$72.627Call123 - 360(+0)51.97% (+11.99%)0.99217585/16/2025$522.50$0.091Put20 - - 58(+1)50.99% (+11.70%)-0.00887655/16/2025$525.00$0.102Put18624119961(+346)50.02% (+11.43%)-0.010035355/16/2025$527.50$0.115Put2 - - 41(-2)49.04% (+11.16%)-0.01136225/16/2025$530.00$0.130Put163634505(+9)48.06% (+10.80%)-0.012885175/16/2025$530.00$62.683Call2466838(+5)48.06% (+10.83%)0.98716385/16/2025$532.50$0.147Put2010 - 59(+0)47.09% (+10.46%)-0.01464325/16/2025$535.00$0.167Put7232511(+21)46.12% (+10.06%)-0.016682215/16/2025$535.00$57.724Call31 - - 380(-14)46.12% (+10.06%)0.98337555/16/2025$537.50$0.190Put15 - - 307(+4)45.15% (+9.68%)-0.0190565/16/2025$540.00$0.217Put439206778(-5)44.20% (+9.20%)-0.021811435/16/2025$540.00$52.778Call9 - - 611(-1)44.20% (+9.20%)0.97825655/16/2025$542.50$0.249Put12 - 2419(+390)43.25% (+8.74%)-0.02505675/16/2025$542.50$50.312Call6 - - 85(+1)43.25% (+8.74%)0.97502325/16/2025$545.00$0.287Put2252455864(+9)42.32% (+8.27%)-0.028873565/16/2025$545.00$47.851Call371 - 304(-5)42.32% (+8.27%)0.97121485/16/2025$547.50$0.332Put3214175(+14)41.41% (+7.80%)-0.033387155/16/2025$547.50$45.398Call372 - 47(+5)41.41% (+7.80%)0.9667136URGENT: Someone's Moving Gold Out of London... (Ad)People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “gold analysts” have it all wrong… They tell you to invest in gold ETFs - because the popular mining ETFs will someday catch fire and close the price gap with spot gold. Go here to learn about my Top Four picks for the coming bull mania.5/16/2025$550.00$0.386Put47014211053(+109)40.53% (+7.28%)-0.03876555/16/2025$550.00$42.954Call15117571517(-16)40.53% (+7.33%)0.961362455/16/2025$552.50$0.452Put111 - 101(+5)39.68% (+6.86%)-0.0451665/16/2025$552.50$40.521Call3 - 184(+7)39.68% (+6.86%)0.95497825/16/2025$555.00$0.532Put1672631430(+17)38.86% (+6.42%)-0.052834525/16/2025$555.00$38.103Call24410663(-21)38.86% (+6.42%)0.947344155/16/2025$557.50$0.630Put5213176(+21)38.08% (+5.99%)-0.062029215/16/2025$560.00$0.750Put1453223269(+35)37.35% (+5.60%)-0.073072635/16/2025$560.00$33.324Call1071747755(-25)37.35% (+5.60%)0.9272475/16/2025$562.50$0.899Put4510486(+6)36.67% (+5.23%)-0.086287265/16/2025$562.50$30.975Call5 - - 60(+3)36.67% (+5.23%)0.91404255/16/2025$565.00$1.083Put392201109242(+7)36.05% (+4.91%)-0.102068525/16/2025$565.00$28.660Call125128427(+8)36.05% (+4.91%)0.898364445/16/2025$567.50$1.310Put80179114(+47)35.48% (+4.61%)-0.120733375/16/2025$567.50$26.387Call2763158(+7)35.48% (+4.61%)0.879785195/16/2025$570.00$1.588Put53740824420(+76)34.97% (+4.36%)-0.142694825/16/2025$570.00$24.166Call15330371178(+89)34.97% (+4.36%)0.857997495/16/2025$572.50$1.927Put6445962(+16)34.51% (+4.12%)-0.168146315/16/2025$572.50$22.005Call2342160(+88)34.51% (+4.12%)0.832711105/16/2025$575.00$2.336Put26216574193(+0)34.10% (+3.92%)-0.197314905/16/2025$575.00$19.914Call1515429587(+42)33.31% (+2.97%)0.803764555/16/2025$577.50$2.825Put143785611(+1)33.72% (+3.72%)-0.230284665/16/2025$577.50$17.902Call27510194(+13)33.72% (+3.72%)0.771086135/16/2025$580.00$3.403Put2288598218(+0)33.38% (+3.52%)-0.2669171115/16/2025$580.00$15.978Call1683072729(+76)33.38% (+3.52%)0.73473675/16/2025$582.50$4.079Put194118684(+1)32.97% (+3.24%)-0.307139425/16/2025$582.50$14.151Call69452395(-6)32.85% (+3.11%)0.694901175/16/2025$585.00$4.861Put2609211129(+0)32.75% (+3.10%)-0.350588945/16/2025$585.00$12.429Call1521831407(+61)32.75% (+2.88%)0.651901605/16/2025$587.50$5.755Put8949271(+1)32.18% (+2.58%)-0.39675625/16/2025$587.50$10.819Call25811182(+6)32.45% (+2.83%)0.606166195/16/2025$590.00$6.770Put259639226(+0)32.16% (+2.59%)-0.4452011155/16/2025$590.00$9.327Call34099137744(+52)31.95% (+2.38%)0.5582511205/16/2025$595.00$9.177Put4001602083(+0)31.62% (+1.95%)-0.5460481125/16/2025$595.00$6.718Call2088768305(+36)31.62% (+1.88%)0.458567905/16/2025$600.00$12.115Put213839416(+0)31.16% (+1.22%)-0.646469975/16/2025$600.00$4.632Call2,2751,1254893389(-9)31.16% (+1.25%)0.3593544465/16/2025$605.00$15.587Put8422(+0)30.91% (+0.50%)-0.73846985/16/2025$605.00$3.076Call376175119247(+19)31.20% (+0.81%)0.2684561485/16/2025$610.00$19.547Put4 - - 13(+0)31.00% (-0.09%)-0.81474545/16/2025$610.00$2.002Call924261434606(+2)31.00% (-0.09%)0.1929812735/16/2025$615.00$23.886Put2 - - 2(+0)31.50% (-0.47%)-0.87217315/16/2025$615.00$1.309Call2,0675231,385128(+2)31.50% (-0.47%)0.1360552785/16/2025$620.00$0.878Call5,4552,0983,006752(+46)32.39% (-0.63%)0.0960634855/16/2025$625.00$0.612Call315125151138(+3)33.91% (-0.29%)0.068982875/16/2025$630.00$0.443Call2087252529(+101)35.01% (-0.44%)0.050729605/16/2025$635.00$0.332Call148513085(+0)36.57% (-0.18%)0.0382525/16/2025$640.00$0.256Call38312470340(+0)38.19% (+0.14%)0.029353445/16/2025$645.00$0.201Call37625110(+7)39.82% (+0.49%)0.022913185/16/2025$650.00$0.160Call37720257347(+0)41.45% (+0.85%)0.01811136URGENT: Someone's Moving Gold Out of London... (Ad)People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “gold analysts” have it all wrong… They tell you to invest in gold ETFs - because the popular mining ETFs will someday catch fire and close the price gap with spot gold. Go here to learn about my Top Four picks for the coming bull mania.5/16/2025$655.00$0.129Call30121543(+0)46.25% (+4.43%)0.01446145/16/2025$660.00$0.104Call441624381(+0)44.60% (+1.57%)0.011638105/16/2025$665.00$0.085Call21 - 72(+0)46.13% (+1.93%)0.00943225/16/2025$670.00$0.070Call35 - 31153(+0)47.61% (+2.27%)0.00768995/16/2025$675.00$0.058Call312121(-1)49.06% (+2.61%)0.00629735/16/2025$680.00$0.048Call1 - 1696(-3)50.46% (+2.94%)0.0051815/16/2025$685.00$0.039Call1111088(+0)51.86% (+3.27%)0.00425945/16/2025$690.00$0.033Call5 - - 275(+0)53.16% (+3.54%)0.00354135/16/2025$695.00$0.028Call5 - - 7(+0)54.45% (+3.82%)0.0029415/16/2025$700.00$0.023Call29215494(+0)55.71% (+4.09%)0.00244795/16/2025$705.00$0.019Call4040 - 34(+0)56.93% (+4.35%)0.00204123End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Morgan Stanley Options Charles Schwab Options Raymond James Options LPL Financial Options Stifel Financial Options Evercore Options Lazard Options BGC Group Options Piper Sandler Companies Options Oppenheimer Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:GS) was last updated on 5/13/2025 by MarketBeat.com Staff From Our PartnersTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredThe one deadline Elon can't afford to miss...For years, Elon Musk made headlines for blowing past deadlines — so often that investors coined a nickname for...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Goldman Sachs Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share The Goldman Sachs Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GS Stock Free GS Stock Alerts