Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$708.31 +2.47 (+0.35%)
Closing price 03:59 PM Eastern
Extended Trading
$706.78 -1.53 (-0.22%)
As of 07:58 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$138.213Call19 - - 221
(-25)
813.36%
(+682.76%)
0.9997193
7/18/2025$575.00$0.003Put1 - - 749
(+0)
784.54%
(+658.40%)
-0.00031
7/18/2025$575.00$133.213Call2 - - 123
(-2)
784.54%
(+658.40%)
0.99972
7/18/2025$580.00$0.003Put1 - - 637
(+0)
755.77%
(+634.09%)
-0.0003211
7/18/2025$580.00$128.213Call4 - 1335
(-1)
755.77%
(+634.09%)
0.9996794
7/18/2025$585.00$0.003Put1 - - 164
(+0)
727.05%
(+609.82%)
-0.0003441
7/18/2025$585.00$123.213Call1 - - 175
(+0)
727.05%
(+609.82%)
0.9996561
7/18/2025$590.00$0.003Put17 - - 532
(+0)
698.38%
(+585.60%)
-0.0003699
7/18/2025$590.00$118.213Call1 - - 247
(+0)
698.38%
(+585.60%)
0.9996311
7/18/2025$595.00$113.214Call11 - 280
(+0)
669.75%
(+561.36%)
0.9996041
7/18/2025$600.00$0.004Put142 - 1006
(-3)
641.16%
(+537.22%)
-0.0004255
7/18/2025$600.00$108.214Call1593475
(-7)
641.16%
(+537.29%)
0.99957510
7/18/2025$605.00$0.004Put10 - 10488
(+0)
612.61%
(+513.17%)
-0.0004571
7/18/2025$610.00$0.004Put111 - 499
(-1)
584.08%
(+489.09%)
-0.0004923
7/18/2025$610.00$98.214Call2412868
(-78)
584.08%
(+489.09%)
0.9995085
7/18/2025$615.00$0.004Put1 - - 408
(-1)
555.58%
(+465.01%)
-0.0005311
7/18/2025$615.00$93.214Call51 - - 294
(-4)
555.58%
(+465.01%)
0.9994692
7/18/2025$617.50$90.714Call1 - - 8
(+0)
541.33%
(+452.98%)
0.9994491
7/18/2025$620.00$0.004Put1410 - 396
(+0)
527.09%
(+440.95%)
-0.0005736
7/18/2025$620.00$88.214Call28211365
(-24)
527.09%
(+440.95%)
0.9994278
7/18/2025$625.00$0.004Put35296287
(-1)
498.61%
(+416.89%)
-0.00062112
7/18/2025$625.00$83.214Call171 - 434
(-9)
498.61%
(+416.89%)
0.9993795
7/18/2025$630.00$0.004Put10 - 101542
(-20)
470.13%
(+392.81%)
-0.0006751
7/18/2025$630.00$78.214Call22 - 311
(-14)
470.13%
(+392.74%)
0.9993251
7/18/2025$632.50$0.004Put3 - 3537
(-3)
455.88%
(+380.77%)
-0.0007043
7/18/2025$632.50$75.715Call1 - - 3
(+0)
455.88%
(+380.77%)
0.9992961
7/18/2025$635.00$73.215Call20 - 8173
(+0)
441.64%
(+368.64%)
0.99926511
7/18/2025$640.00$0.005Put71405513
(-6)
413.13%
(+344.57%)
-0.00080316
7/18/2025$640.00$68.215Call47122228
(-13)
413.13%
(+344.57%)
0.9991979
7/18/2025$642.50$0.005Put2 - - 78
(-5)
398.86%
(+332.48%)
-0.0008412
7/18/2025$645.00$0.005Put464 - 696
(-2)
384.58%
(+320.37%)
-0.0008829
7/18/2025$645.00$63.215Call19413271
(-2)
384.58%
(+320.37%)
0.9991186
7/18/2025$647.50$0.005Put12 - 1110
(-5)
370.30%
(+308.24%)
-0.0009252
7/18/2025$650.00$0.005Put161321031
(-58)
355.99%
(+296.09%)
-0.0009729
7/18/2025$650.00$58.215Call65119578
(-36)
506.17%
(+446.27%)
0.99902813
7/18/2025$652.50$0.005Put10 - 1094
(-6)
341.68%
(+283.91%)
-0.0010231
7/18/2025$655.00$0.005Put21 - 111170
(-24)
327.34%
(+271.70%)
-0.0010784
7/18/2025$657.50$0.005Put41 - 182
(-62)
312.99%
(+259.45%)
-0.0011392
7/18/2025$660.00$0.005Put24221254
(-29)
298.61%
(+247.16%)
-0.0012046
7/18/2025$660.00$48.215Call65127803
(-1)
298.61%
(+247.16%)
0.99879627
Miss This Window And You Miss Everything (Ad)

There’s a moment in every crypto cycle when everything just clicks — and that moment is now. This is the phase when momentum builds, news turns bullish, and markets ignite. Inside The Crypto Code Workshop, you’ll get the roadmap to ride this wave — and $10 in free Bitcoin just for showing up.

Join The Crypto Code Workshop + get $10 in Bitcoin for attending
7/18/2025$665.00$0.005Put23416208993
(+245)
269.76%
(+222.45%)
-0.00135719
7/18/2025$665.00$43.215Call72 - 349
(-10)
269.76%
(+222.45%)
0.9986437
7/18/2025$667.50$0.005Put72 - 430
(-6)
255.29%
(+210.01%)
-0.0014466
7/18/2025$670.00$0.006Put2835863
(-60)
240.78%
(+197.51%)
-0.00154514
7/18/2025$670.00$38.216Call23 - 14354
(-10)
240.78%
(+197.51%)
0.99845511
7/18/2025$672.50$0.006Put1241042241
(-89)
226.23%
(+184.94%)
-0.00165743
7/18/2025$675.00$0.006Put502421670
(-83)
211.62%
(+172.28%)
-0.00178426
7/18/2025$675.00$33.216Call77534183
(-4)
211.62%
(+172.28%)
0.99821611
7/18/2025$677.50$0.006Put1034177
(-8)
196.96%
(+159.53%)
-0.0019298
7/18/2025$677.50$30.716Call2 - - 3
(+0)
196.96%
(+159.53%)
0.9980712
7/18/2025$680.00$0.006Put44621383977
(-82)
209.56%
(+174.00%)
-0.00209752
7/18/2025$680.00$28.216Call1653316777
(-3)
182.23%
(+146.67%)
0.99790336
7/18/2025$682.50$0.006Put28 - 1432
(+97)
167.42%
(+133.67%)
-0.0022956
7/18/2025$682.50$25.716Call11 - - 28
(+0)
167.42%
(+133.61%)
0.9977053
7/18/2025$685.00$0.006Put126212761
(-163)
152.52%
(+120.43%)
-0.0025338
7/18/2025$685.00$23.216Call2545816361
(-4)
152.52%
(+120.48%)
0.9974732
7/18/2025$687.50$0.006Put1843123275
(-9)
137.52%
(+107.01%)
-0.00281637
7/18/2025$687.50$20.716Call1 - - 59
(+0)
137.52%
(+107.06%)
0.9971841
7/18/2025$690.00$0.006Put37269150517
(-30)
122.40%
(+93.35%)
-0.003171119
7/18/2025$690.00$18.216Call1642113363
(-17)
122.40%
(+93.31%)
0.99682931
7/18/2025$692.50$0.006Put901628578
(+196)
107.13%
(+79.28%)
-0.00362442
7/18/2025$692.50$15.716Call174239
(-1)
107.13%
(+79.28%)
0.99637612
7/18/2025$695.00$0.006Put9872734081110
(+80)
91.67%
(+64.78%)
-0.004228394
7/18/2025$695.00$13.216Call11631175
(-9)
91.67%
(+64.81%)
0.99577220
7/18/2025$697.50$0.007Put2952788759
(+103)
75.99%
(+49.89%)
-0.00507885
7/18/2025$697.50$10.717Call50161580
(-16)
75.99%
(+49.89%)
0.99492214
7/18/2025$700.00$0.007Put9302023261077
(+242)
60.06%
(+34.54%)
-0.006422246
7/18/2025$700.00$8.217Call400206971240
(-44)
60.06%
(+34.52%)
0.993578151
7/18/2025$702.50$0.009Put68461436253
(+62)
45.14%
(+20.02%)
-0.010785106
7/18/2025$702.50$5.719Call1578643300
(+15)
45.14%
(+20.01%)
0.98921572
7/18/2025$705.00$0.039Put742361118720
(+228)
35.12%
(+10.26%)
-0.048686212
7/18/2025$705.00$3.249Call1,778982424826
(+30)
35.12%
(+10.24%)
0.951314313
7/18/2025$707.50$0.327Put609233239511
(+80)
18.18%
(-6.59%)
-0.32308149
7/18/2025$707.50$1.037Call949234605289
(+22)
28.04%
(+3.27%)
0.67692181
7/18/2025$710.00$1.884Put1614549243
(+15)
27.83%
(+3.27%)
-0.87699778
7/18/2025$710.00$0.094Call2,002647893863
(-72)
27.83%
(+3.42%)
0.123003477
7/18/2025$712.50$4.298Put72115168
(+80)
34.65%
(+9.77%)
-0.98713211
7/18/2025$712.50$0.008Call52023191361
(-43)
34.65%
(+9.77%)
0.012868188
7/18/2025$715.00$6.794Put58 - 2310
(+166)
46.97%
(+21.88%)
-0.99532626
7/18/2025$715.00$0.004Call577199202785
(+182)
53.15%
(+27.48%)
0.004674195
7/18/2025$717.50$9.293Put5 - 237
(+1)
61.68%
(+36.25%)
-0.9965624
7/18/2025$717.50$0.003Call1926933262
(+85)
61.68%
(+36.25%)
0.00343872
7/18/2025$720.00$11.793Put1 - - 67
(+5)
76.23%
(+50.33%)
-0.99721
7/18/2025$720.00$0.003Call458891221704
(+112)
76.23%
(+50.33%)
0.0028172
7/18/2025$722.50$0.003Call10436291
(-5)
90.45%
(+63.94%)
0.00236950
7/18/2025$725.00$16.793Put93 - 11
(-24)
104.40%
(+77.07%)
-0.9979444
7/18/2025$725.00$0.003Call1341816605
(+16)
104.40%
(+77.04%)
0.00205660
7/18/2025$727.50$0.003Call60 - 22514
(-5)
118.12%
(+89.77%)
0.00181619
7/18/2025$730.00$21.793Put11 - 28
(-35)
131.63%
(+102.03%)
-0.9983721
7/18/2025$730.00$0.003Call17148471166
(-120)
131.63%
(+102.03%)
0.00162868
Missed the Run So Far? This Is Your Second Chance (Ad)

According to history, the final stretch of the crypto cycle is here — and this short window is where fortunes are made. Inside The Crypto Code Workshop, two experts reveal how to get positioned early, lock in profits, and access their top altcoin picks before the crowd. All attendees receive $10 in free Bitcoin just for showing up.

Join The Crypto Code Workshop + get $10 in Bitcoin for attending
7/18/2025$732.50$24.293Put1 - - 0
(-7)
144.95%
(+113.99%)
-0.9985261
7/18/2025$732.50$0.003Call21 - 381
(-22)
144.95%
(+113.99%)
0.0014742
7/18/2025$735.00$0.003Call122825499
(-57)
182.38%
(+149.93%)
0.00134730
7/18/2025$737.50$0.003Call132 - 102287
(+16)
171.10%
(+137.07%)
0.0012410
7/18/2025$740.00$31.793Put1 - - 3
(-126)
183.96%
(+148.29%)
-0.9988521
7/18/2025$740.00$0.003Call5523171027
(-59)
183.96%
(+148.29%)
0.00114830
7/18/2025$742.50$0.003Call2 - - 85
(-20)
196.67%
(+159.33%)
0.0010692
7/18/2025$745.00$0.003Call641247
(-32)
209.25%
(+170.22%)
0.0009996
7/18/2025$747.50$0.003Call21 - 58
(-4)
221.72%
(+180.97%)
0.0009382
7/18/2025$750.00$0.003Call49131015
(-11)
234.06%
(+191.59%)
0.00088327
7/18/2025$752.50$0.003Call3 - - 203
(-51)
246.29%
(+202.08%)
0.0008342
7/18/2025$755.00$0.003Call11 - 427
(-13)
258.42%
(+212.47%)
0.000791
7/18/2025$760.00$0.003Call792639351
(-13)
282.36%
(+232.92%)
0.00071315
7/18/2025$765.00$0.003Call11 - 187
(-4)
305.91%
(+252.99%)
0.0006491
7/18/2025$772.50$0.003Call1 - - 30
(+0)
340.56%
(+282.42%)
0.000571
7/18/2025$775.00$0.003Call725119
(-14)
351.94%
(+292.07%)
0.0005477
7/18/2025$780.00$0.003Call10 - 7199
(+0)
374.45%
(+311.14%)
0.0005077
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:GS) was last updated on 7/18/2025 by MarketBeat.com Staff
From Our Partners