Free Trial

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$710.58 -13.10 (-1.81%)
Closing price 03:59 PM Eastern
Extended Trading
$708.91 -1.67 (-0.24%)
As of 07:00 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
7/11/2025$575.00$148.586Call1 - - 7
(+0)
49.71%
(+1.47%)
0.9991691
7/11/2025$585.00$0.017Put62 - 53
(+0)
47.71%
(+1.56%)
-0.0012755
7/11/2025$600.00$0.030Put1 - - 173
(+5)
44.59%
(+1.65%)
-0.002241
7/11/2025$600.00$123.626Call10 - - 25
(+0)
44.59%
(+1.65%)
0.9977991
7/11/2025$605.00$0.036Put1 - 1298
(-3)
43.51%
(+1.68%)
-0.0026951
7/11/2025$605.00$118.636Call25 - - 10
(-3)
43.51%
(+1.67%)
0.9973451
7/11/2025$610.00$0.043Put7 - 1275
(+0)
42.42%
(+1.70%)
-0.0032383
7/11/2025$617.50$106.167Call1 - - 0
(+0)
40.75%
(+1.73%)
0.995781
7/11/2025$620.00$103.674Call9 - - 50
(+0)
40.18%
(+1.71%)
0.9953732
7/11/2025$622.50$0.067Put5 - - 13
(+2)
39.62%
(+1.74%)
-0.0051221
7/11/2025$625.00$0.073Put31613111780
(+6)
39.04%
(+1.74%)
-0.00561839
7/11/2025$625.00$98.690Call8 - - 54
(-1)
39.04%
(+1.72%)
0.9944341
7/11/2025$630.00$0.087Put13 - 21921
(+2)
37.89%
(+1.75%)
-0.0067597
7/11/2025$632.50$0.095Put3 - - 34
(+0)
37.31%
(+1.74%)
-0.007422
7/11/2025$635.00$0.104Put16 - 573
(-1)
36.73%
(+1.73%)
-0.0081483
7/11/2025$635.00$88.730Call6 - - 53
(+0)
36.72%
(+1.73%)
0.9919121
7/11/2025$637.50$0.113Put33 - 27
(+0)
36.14%
(+1.73%)
-0.0089541
7/11/2025$640.00$0.124Put21 - 1107
(-4)
35.55%
(+1.71%)
-0.009868
7/11/2025$640.00$83.754Call7 - - 76
(+1)
35.55%
(+1.69%)
0.9902132
7/11/2025$645.00$0.149Put2 - 261
(+1)
34.37%
(+1.68%)
-0.0119772
7/11/2025$647.50$0.164Put22 - 14
(+0)
33.79%
(+1.66%)
-0.0132111
7/11/2025$650.00$0.180Put27214136
(+9)
33.20%
(+1.62%)
-0.01461213
7/11/2025$650.00$73.819Call44 - 222
(-9)
33.20%
(+1.60%)
0.9854861
7/11/2025$652.50$71.340Call3 - - 4
(+0)
32.62%
(+1.57%)
0.9839263
7/11/2025$655.00$0.219Put72 - 151
(+17)
31.72%
(+1.24%)
-0.017966
7/11/2025$655.00$68.862Call1 - - 37
(-1)
32.03%
(+1.54%)
0.9821671
7/11/2025$660.00$0.269Put26117233
(+14)
30.88%
(+1.46%)
-0.02221613
7/11/2025$662.50$0.300Put11 - 25
(+1)
30.31%
(+1.43%)
-0.0248061
7/11/2025$665.00$0.335Put12 - - 108
(+21)
29.74%
(+1.38%)
-0.0277493
7/11/2025$665.00$58.986Call2 - 1185
(-1)
29.74%
(+1.38%)
0.9724532
7/11/2025$667.50$0.374Put12 - - 39
(+1)
29.18%
(+1.29%)
-0.0311034
7/11/2025$670.00$0.420Put4972166
(+1)
28.63%
(+1.23%)
-0.03495913
7/11/2025$670.00$54.075Call38 - - 130
(-3)
28.63%
(+1.23%)
0.9652987
7/11/2025$672.50$0.474Put2211 - 90
(+9)
28.09%
(+1.15%)
-0.03946
7/11/2025$672.50$51.630Call5 - - 10
(+1)
28.09%
(+1.17%)
0.9609051
7/11/2025$675.00$0.535Put29 - 22217
(+53)
27.56%
(+1.07%)
-0.04449612
7/11/2025$675.00$49.194Call12 - - 168
(-1)
27.56%
(+1.07%)
0.9558462
7/11/2025$677.50$0.607Put25191137
(+55)
27.05%
(+0.99%)
-0.0503411
7/11/2025$680.00$0.692Put2672930262
(+121)
26.54%
(+0.89%)
-0.05721239
7/11/2025$680.00$44.353Call23 - - 122
(+3)
26.54%
(+0.89%)
0.9432663
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...
7/11/2025$682.50$0.791Put3551656
(+8)
26.05%
(+0.78%)
-0.0650818
7/11/2025$682.50$41.954Call1111018
(+0)
26.05%
(+0.80%)
0.9354592
7/11/2025$685.00$0.909Put39713166
(+8)
25.58%
(+0.69%)
-0.07423123
7/11/2025$685.00$39.572Call4722194
(-2)
25.58%
(+0.67%)
0.9264268
7/11/2025$687.50$1.047Put3515147
(+6)
25.13%
(+0.57%)
-0.08481318
7/11/2025$687.50$37.212Call4 - 122
(+0)
25.13%
(+0.57%)
0.9159592
7/11/2025$690.00$1.211Put2687142367
(+243)
24.70%
(+0.44%)
-0.09703656
7/11/2025$690.00$34.876Call59218192
(+35)
24.70%
(+0.45%)
0.90386111
7/11/2025$692.50$1.406Put3210255
(+29)
24.37%
(+0.41%)
-0.11119217
7/11/2025$692.50$32.571Call3 - 122
(+0)
24.29%
(+0.33%)
0.8898963
7/11/2025$695.00$1.635Put38023323357
(+256)
23.90%
(+0.20%)
-0.12740847
7/11/2025$695.00$30.301Call61431128
(+2)
23.90%
(+0.20%)
0.87383213
7/11/2025$697.50$1.909Put55181075
(+51)
23.54%
(+0.09%)
-0.14608418
7/11/2025$697.50$28.073Call1 - - 53
(+45)
23.54%
(+0.08%)
0.8554471
7/11/2025$700.00$2.231Put496141279430
(+287)
23.21%
(-0.04%)
-0.16722898
7/11/2025$700.00$25.895Call76484653
(+2)
23.21%
(-0.04%)
0.83451928
7/11/2025$702.50$2.613Put32922596211
(+81)
22.90%
(-0.30%)
-0.19124421
7/11/2025$702.50$23.773Call5 - - 9
(-3)
22.90%
(-0.14%)
0.810891
7/11/2025$705.00$3.057Put2734176201
(+103)
22.61%
(-0.24%)
-0.2180451
7/11/2025$705.00$21.715Call552322184
(-75)
22.61%
(-0.25%)
0.78442219
7/11/2025$707.50$3.574Put26141120
(+4)
22.36%
(-0.33%)
-0.24761616
7/11/2025$707.50$19.731Call1 - - 17
(+9)
22.36%
(-0.33%)
0.7550771
7/11/2025$710.00$4.181Put2519486135
(+41)
21.96%
(-0.59%)
-0.2805977
7/11/2025$710.00$17.827Call568348120371
(+88)
21.85%
(-0.69%)
0.72287976
7/11/2025$712.50$4.872Put2125912983
(+69)
21.91%
(-0.51%)
-0.31597966
7/11/2025$712.50$16.013Call404235
(+8)
21.91%
(-0.51%)
0.6879628
7/11/2025$715.00$5.663Put171302164
(+28)
21.44%
(-0.87%)
-0.35398455
7/11/2025$715.00$14.295Call57298170
(+63)
21.72%
(-0.59%)
0.65055736
7/11/2025$717.50$6.557Put33514131
(+130)
21.56%
(-0.65%)
-0.39415923
7/11/2025$717.50$12.681Call704213146
(+139)
21.56%
(-0.65%)
0.61099137
7/11/2025$720.00$7.565Put1662212379
(+70)
21.41%
(-1.12%)
-0.43615677
7/11/2025$720.00$11.175Call39413394279
(+34)
21.41%
(-0.67%)
0.569702136
7/11/2025$722.50$8.685Put2781231345
(+5)
21.33%
(-0.73%)
-0.47938827
7/11/2025$722.50$9.782Call180856173
(+56)
21.28%
(-0.79%)
0.52718868
7/11/2025$725.00$9.923Put2713105
(+5)
21.18%
(-0.84%)
-0.52327816
7/11/2025$725.00$8.504Call2557675684
(+486)
21.18%
(-0.84%)
0.484032117
7/11/2025$727.50$11.280Put33 - 1
(+1)
21.09%
(-0.90%)
-0.5672463
7/11/2025$727.50$7.343Call851614256
(+25)
21.09%
(-0.90%)
0.44082833
7/11/2025$730.00$12.752Put1 - 19
(+0)
21.02%
(-0.95%)
-0.6106441
7/11/2025$730.00$6.297Call1925654207
(+65)
21.02%
(-0.95%)
0.39820567
7/11/2025$732.50$14.342Put5 - 50
(+0)
20.96%
(-1.00%)
-0.6527843
7/11/2025$732.50$5.364Call5093444
(+43)
20.96%
(-1.00%)
0.35674519
7/11/2025$735.00$16.041Put4 - 41
(+0)
20.93%
(-1.04%)
-0.6932531
7/11/2025$735.00$4.540Call1583025630
(+542)
20.93%
(-1.04%)
0.31699860
7/11/2025$737.50$3.819Call462448
(+42)
20.91%
(-1.09%)
0.27943914
7/11/2025$740.00$3.194Call1433164103
(+49)
20.77%
(-1.07%)
0.24443759
7/11/2025$742.50$21.735Put55 - 0
(+0)
20.94%
(-1.17%)
-0.7995794
7/11/2025$742.50$2.658Call107613238
(+38)
20.94%
(-1.16%)
0.21228730
7/11/2025$745.00$23.807Put2612140
(+0)
20.98%
(-1.20%)
-0.8289168
7/11/2025$745.00$2.203Call95413244
(-1)
20.98%
(-1.20%)
0.18313828
Trump’s Exec Order #14154 could be a “Millionaire-Maker” (Ad)

Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans a chance at true financial independence in the months ahead.” We recently sat down with Rickards to capture all the key details on tape.

For the moment, you can watch this interview free of charge – just click here.
7/11/2025$747.50$1.819Call472293
(+2)
21.04%
(-1.23%)
0.15706617
7/11/2025$750.00$28.157Put89294136
(+31)
21.13%
(-1.25%)
-0.87820622
7/11/2025$750.00$1.498Call1,862591949432
(-166)
21.23%
(-1.13%)
0.134027348
7/11/2025$752.50$1.232Call5914535
(+5)
21.24%
(-1.28%)
0.11389514
7/11/2025$755.00$1.013Call8870138
(+7)
21.37%
(-1.29%)
0.09649616
7/11/2025$757.50$0.833Call2320 - 3
(+2)
21.53%
(-1.29%)
0.081583
7/11/2025$760.00$0.687Call764221
(-8)
21.71%
(-1.30%)
0.06890719
7/11/2025$762.50$0.567Call7 - 61
(+0)
21.91%
(-1.28%)
0.0581952
7/11/2025$765.00$0.470Call2417115
(+14)
22.13%
(-1.26%)
0.04919612
7/11/2025$767.50$0.392Call268814
(+13)
22.38%
(-1.24%)
0.0416576
7/11/2025$770.00$0.328Call8111211
(+3)
22.64%
(-1.21%)
0.0354115
7/11/2025$772.50$0.275Call2 - - 0
(+0)
22.92%
(-1.17%)
0.0301072
7/11/2025$775.00$0.233Call1 - 12
(+2)
23.22%
(-1.13%)
0.0257591
7/11/2025$780.00$0.170Call1 - - 46
(+38)
23.86%
(-1.02%)
0.0190411
7/11/2025$782.50$0.146Call1 - 11
(+1)
24.20%
(-0.96%)
0.0164781
7/11/2025$785.00$0.127Call6 - - 0
(+0)
24.56%
(-0.88%)
0.014331
7/11/2025$787.50$0.110Call10 - - 0
(+0)
24.93%
(-0.82%)
0.012522
7/11/2025$790.00$0.097Call55 - 11
(+10)
25.31%
(-0.74%)
0.0109755
7/11/2025$795.00$0.076Call6121
(+1)
26.08%
(-0.58%)
0.0085844
7/11/2025$800.00$0.060Call6662 - 7
(+5)
26.89%
(-0.42%)
0.00681818
7/11/2025$810.00$0.040Call5 - 316
(+6)
28.55%
(-0.09%)
0.0044915
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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