Free Trial
→ Buy this coin BEFORE Inauguration Day … (From Weiss Ratings) (Ad) Free GS Stock Alerts

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$626.84 +13.85 (+2.26%)
As of 01/17/2025 03:59 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

GS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/24/2025$515.00$0.009Put5 - - 63
(+0)		45.82%
(+3.59%)		-0.0008841
1/24/2025$520.00$0.010Put8 - - 120
(-1)		44.26%
(+3.67%)		-0.0010462
1/24/2025$525.00$101.989Call5 - - 7
(+0)		42.72%
(+3.74%)		0.9987991
1/24/2025$530.00$96.980Call5 - - 6
(+0)		41.19%
(+3.83%)		0.9985411
1/24/2025$540.00$0.021Put15 - 11119
(+0)		38.18%
(+4.03%)		-0.0022356
1/24/2025$540.00$87.009Call2151520
(+0)		38.18%
(+4.02%)		0.9978185
1/24/2025$545.00$0.025Put5 - 1121
(+0)		36.70%
(+4.12%)		-0.0027683
1/24/2025$550.00$0.031Put2 - 2171
(-3)		35.24%
(+4.21%)		-0.003472
1/24/2025$555.00$0.039Put2 - 2101
(-3)		33.80%
(+4.28%)		-0.0044061
1/24/2025$555.00$72.024Call1 - - 35
(+1)		33.80%
(+4.26%)		0.9956481
1/24/2025$560.00$0.049Put18 - - 348
(+55)		32.38%
(+4.31%)		-0.0056732
1/24/2025$560.00$67.053Call2 - 159
(+1)		32.39%
(+4.30%)		0.9943982
1/24/2025$562.50$0.055Put10 - 100
(+0)		31.68%-0.0064751
1/24/2025$565.00$0.063Put14 - 14100
(-2)		30.99%
(+4.27%)		-0.0074183
1/24/2025$565.00$62.056Call95 - 53
(-9)		30.99%
(+4.26%)		0.9926516
1/24/2025$567.50$0.072Put11 - 0
(+0)		30.31%-0.0085351
1/24/2025$570.00$0.083Put2163132
(-7)		29.63%
(+4.15%)		-0.00986811
1/24/2025$570.00$57.080Call156 - 172
(-19)		29.64%
(+4.14%)		0.99022310
1/24/2025$572.50$0.096Put51 - 165
(+122)		28.97%
(+4.05%)		-0.0114594
1/24/2025$575.00$0.111Put343200 - 140
(-26)		28.32%
(+3.93%)		-0.01337219
1/24/2025$575.00$52.127Call52 - 114
(+0)		28.33%
(+3.92%)		0.9867475
1/24/2025$577.50$0.130Put31 - 44
(+9)		27.68%
(+3.77%)		-0.0156912
1/24/2025$580.00$0.154Put2247119230
(+37)		27.06%
(+3.59%)		-0.01850558
1/24/2025$580.00$47.173Call336 - 116
(-1)		27.07%
(+3.60%)		0.98166312
1/24/2025$582.50$0.183Put12 - 947
(+16)		26.46%
(+3.39%)		-0.0219557
1/24/2025$582.50$44.703Call32 - 76
(+0)		26.46%
(+3.40%)		0.9782432
1/24/2025$585.00$0.218Put71215162
(+37)		25.88%
(+3.19%)		-0.02618740
1/24/2025$585.00$42.241Call18 - - 71
(-7)		25.89%
(+3.19%)		0.9740487
1/24/2025$587.50$0.263Put95607102
(+57)		25.34%
(+2.97%)		-0.0313719
1/24/2025$587.50$39.773Call18 - - 39
(+0)		25.33%
(+2.97%)		0.9688076
1/24/2025$590.00$0.321Put9524585
(+29)		24.82%
(+2.76%)		-0.0378933
1/24/2025$590.00$37.347Call5633149
(-15)		24.82%
(+2.75%)		0.96238318
1/24/2025$592.50$0.394Put1663070105
(+68)		24.34%
(+2.54%)		-0.04601959
1/24/2025$592.50$34.908Call51 - - 97
(-17)		24.34%
(+2.53%)		0.9542643
1/24/2025$595.00$0.489Put34114671264
(+113)		23.91%
(+2.04%)		-0.0561883
1/24/2025$595.00$32.519Call3277119
(-12)		24.27%
(+2.70%)		0.94424821
1/24/2025$597.50$0.613Put411670
(+0)		23.52%-0.06885217
1/24/2025$600.00$0.774Put633160111264
(+11)		23.04%
(+1.82%)		-0.084716196
1/24/2025$600.00$27.790Call209786275
(-105)		23.19%
(+1.97%)		0.9160763
1/24/2025$602.50$0.981Put13757350
(+0)		22.92%-0.10401651
Buy this coin BEFORE Inauguration Day … (Ad)

Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $125,000 by the end of his first month in office.

This could be his favorite coin.
1/24/2025$602.50$25.496Call2 - 20
(+0)		22.92%0.8970272
1/24/2025$605.00$1.242Put4316967120
(+40)		22.80%
(+1.79%)		-0.126999135
1/24/2025$605.00$23.259Call7764277
(+47)		22.70%
(+1.69%)		0.87403756
1/24/2025$607.50$1.574Put4311230
(+0)		22.53%-0.15449724
1/24/2025$607.50$21.104Call1 - - 0
(+0)		22.53%0.8469741
1/24/2025$610.00$1.992Put1,077123794213
(+121)		22.40%
(+1.20%)		-0.18691209
1/24/2025$610.00$19.002Call2464267586
(+34)		22.40%
(+1.50%)		0.81519774
1/24/2025$612.50$2.491Put12816330
(+0)		22.29%-0.22289547
1/24/2025$612.50$17.015Call5120
(+0)		22.29%0.7795045
1/24/2025$615.00$3.099Put498126243131
(+115)		22.21%
(+1.38%)		-0.263629123
1/24/2025$615.00$15.104Call292118104924
(+99)		22.21%
(+1.52%)		0.739283127
1/24/2025$617.50$3.819Put6117270
(+0)		22.67%-0.30821424
1/24/2025$617.50$13.313Call284120
(+0)		22.13%0.69562913
1/24/2025$620.00$4.653Put99647737539
(+37)		22.06%
(+1.28%)		-0.355753208
1/24/2025$620.00$11.638Call751407155553
(+95)		21.75%
(+1.37%)		0.648836349
1/24/2025$622.50$5.611Put18644370
(+0)		22.00%-0.40583682
1/24/2025$622.50$10.095Call743140
(+0)		22.00%0.59984431
1/24/2025$625.00$6.698Put27668790
(+0)		21.94%
(+1.21%)		-0.457663127
1/24/2025$625.00$8.661Call1,8813981,088272
(+54)		21.94%
(+1.33%)		0.548538481
1/24/2025$627.50$7.921Put6111440
(+0)		21.89%-0.51044922
1/24/2025$627.50$7.368Call10426250
(+0)		21.89%0.49665263
1/24/2025$630.00$9.269Put257173
(+0)		21.85%
(+1.13%)		-0.56282216
1/24/2025$630.00$6.207Call697221250940
(-273)		21.70%
(+0.99%)		0.444801235
1/24/2025$632.50$10.768Put1 - 10
(+0)		21.81%-0.6149181
1/24/2025$632.50$5.178Call515170
(+0)		21.81%0.39391621
1/24/2025$635.00$12.387Put3121
(+0)		21.78%
(+1.05%)		-0.6648222
1/24/2025$635.00$4.277Call44410666148
(+29)		21.78%
(+1.05%)		0.344861164
1/24/2025$637.50$3.498Call11228120
(+0)		21.55%0.29842750
1/24/2025$640.00$2.833Call52080119163
(+89)		21.76%
(+1.28%)		0.25528163
1/24/2025$642.50$2.274Call5043231160
(+0)		21.76%0.21590382
1/24/2025$645.00$1.808Call579191131183
(+23)		21.79%
(+0.79%)		0.180587140
1/24/2025$647.50$1.427Call13441040
(+0)		22.00%0.14946524
1/24/2025$650.00$24.383Put9 - - 0
(+0)		21.87%
(+0.57%)		-0.8890739
1/24/2025$650.00$1.117Call36612030185
(+49)		21.87%
(+0.58%)		0.12250181
1/24/2025$652.50$0.870Call321070
(+0)		21.94%0.09962914
1/24/2025$655.00$28.975Put1 - - 1
(+0)		22.03%
(+0.29%)		-0.9304251
1/24/2025$655.00$0.675Call18035273
(+25)		22.03%
(+0.28%)		0.08039920
1/24/2025$657.50$0.520Call42 - 0
(+0)		22.14%0.0643654
1/24/2025$660.00$0.399Call117717157
(+21)		22.78%
(+0.44%)		0.05117726
1/24/2025$662.50$0.307Call13190
(+0)		22.42%0.0406695
1/24/2025$665.00$0.236Call60133360
(-7)		22.59%
(-0.46%)		0.03221820
1/24/2025$667.50$0.182Call1111 - 0
(+0)		22.80%0.025442
1/24/2025$670.00$43.562Put16 - 160
(+0)		25.86%
(+1.99%)		-0.98571212
1/24/2025$670.00$0.141Call12935897
(+0)		23.03%
(-0.84%)		0.0202115
1/24/2025$675.00$0.087Call32 - 21
(+0)		23.59%
(-1.17%)		0.0129532
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:GS) was last updated on 1/20/2025 by MarketBeat.com Staff
From Our Partners
Last time you’ll see this priced at $1.00
When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...
StocksToTrade | Sponsored
Media Humiliated: Demo of Elon’s Tech Proves They’re Wrong
Elon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is ...
Brownstone Research | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
January 29th - the next big trading catalyst to watch
Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...
Timothy Sykes | Sponsored
Warren Buffett Bets $40 Billion—You Can Get in for $20
I call it "The Last Retirement Stock You'll Ever Need." Warren Buffett himself owns $40 billion of stock in...
Behind the Markets | Sponsored
Kamala’s final humiliation
The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...
Porter & Company | Sponsored
Trump’s Inauguration Shocker: “Move Your Cash Now”
Just in the first week after Trump's win, many stocks jumped by double and even triple digits. But now he's...
InvestorPlace | Sponsored
Grab This Altcoin Before Trump's Crypto Announcement
The #1 Coin Poised to Soar Under Trump Pro-Crypto White House could make this the investment opportunity of...
Crypto 101 Media | Sponsored