The Goldman Sachs Group (GS) Options Chain & Prices $690.75 +3.59 (+0.52%) Closing price 06/27/2025 03:59 PM EasternExtended Trading$707.00 +16.25 (+2.35%) As of 06/27/2025 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. 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 9/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 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 VolatilityDeltaTrades7/3/2025$555.00$0.009Put1 - - 43(-9)54.64% (-0.39%)-0.00070417/3/2025$560.00$0.010Put1 - - 41(-2)53.32% (-0.34%)-0.00085417/3/2025$565.00$0.012Put6 - - 90(+0)52.05% (-0.22%)-0.00104717/3/2025$565.00$126.050Call6 - - 8(+1)52.05% (-0.23%)0.99906317/3/2025$570.00$0.015Put5 - 538(+6)50.83% (-0.10%)-0.00129817/3/2025$572.50$118.561Call13 - - 0(+0)50.23% (-0.04%)0.9986617/3/2025$575.00$0.019Put1 - - 70(+0)49.65% (+0.01%)-0.00162517/3/2025$575.00$116.065Call7 - - 7(+0)49.64% (+0.01%)0.99848627/3/2025$580.00$0.024Put3 - 165(-4)48.51% (+0.17%)-0.00205437/3/2025$585.00$0.031Put49 - 138(+8)47.40% (+0.35%)-0.00261914 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. 7/3/2025$595.00$0.051Put1010 - 54(-4)45.23% (+0.70%)-0.00430127/3/2025$595.00$96.115Call8 - - 32(+0)45.22% (+0.72%)0.99581817/3/2025$600.00$0.065Put124 - 139(-9)44.13% (+0.85%)-0.00551577/3/2025$600.00$91.134Call10 - 1042(+0)44.13% (+0.85%)0.99460817/3/2025$605.00$0.084Put21 - 1046(+0)43.02% (+0.98%)-0.00706547/3/2025$605.00$86.157Call75 - - 26(-15)43.01% (+1.00%)0.99306747/3/2025$610.00$0.107Put421205(-7)41.87% (+1.10%)-0.00901447/3/2025$615.00$0.137Put6 - 185(-8)40.68% (+1.16%)-0.01147837/3/2025$617.50$0.154Put1 - - 39(+1)40.07% (+1.17%)-0.01293217/3/2025$617.50$73.737Call1 - - 1(+0)40.07% (+1.16%)0.9872317/3/2025$620.00$0.173Put41 - 90(+6)39.46% (+1.17%)-0.01455837/3/2025$620.00$71.259Call1 - - 55(-1)39.45% (+1.17%)0.98560817/3/2025$622.50$0.195Put3 - - 29(-1)38.83% (+1.17%)-0.01640127/3/2025$622.50$68.782Call2 - - 9(+0)38.82% (+1.16%)0.98378527/3/2025$625.00$0.219Put15 - 572(-4)38.19% (+1.15%)-0.01846627/3/2025$627.50$0.247Put2 - - 33(+1)37.55% (+1.13%)-0.02078327/3/2025$630.00$0.278Put22220105(+20)36.90% (+1.10%)-0.02340657/3/2025$630.00$61.371Call31 - 147(-25)39.32% (+3.52%)0.97682637/3/2025$632.50$0.313Put11535 - 46(+6)36.25% (+1.03%)-0.026393237/3/2025$635.00$0.353Put316 - 654(+566)35.60% (+1.28%)-0.02977367/3/2025$635.00$56.450Call4 - - 75(-2)35.60% (+0.98%)0.97051547/3/2025$637.50$0.399Put9 - 250(+12)34.95% (+0.93%)-0.03361997/3/2025$637.50$53.998Call1 - - 38(-24)34.95% (+0.95%)0.96668817/3/2025$640.00$0.452Put206110706(+572)34.30% (+0.87%)-0.038127217/3/2025$640.00$51.553Call1 - - 103(-3)34.30% (+0.90%)0.96229917/3/2025$642.50$0.513Put26 - - 24(+2)33.68% (+0.84%)-0.04316657/3/2025$642.50$49.116Call1111 - 21(-14)33.67% (+0.81%)0.95724727/3/2025$645.00$0.584Put67201352(+80)33.06% (+0.78%)-0.049032187/3/2025$645.00$46.703Call2111179(-6)33.05% (+0.78%)0.95145597/3/2025$647.50$0.669Put34084222335(+20)32.46% (+0.72%)-0.055894120A grave, grave error. (Ad)I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you.7/3/2025$647.50$44.275Call40 - - 15(-1)32.45% (+0.72%)0.94465837/3/2025$650.00$0.769Put181201144(+98)31.87% (+0.66%)-0.063872367/3/2025$650.00$41.876Call132 - 91(-18)31.87% (+0.66%)0.93680197/3/2025$652.50$0.888Put62323(+14)31.31% (+0.58%)-0.07318667/3/2025$652.50$39.509Call15 - - 12(+0)31.32% (+0.61%)0.92772217/3/2025$655.00$1.030Put115392162(+118)30.79% (+0.55%)-0.083981377/3/2025$655.00$37.151Call24 - - 57(+0)30.79% (+0.55%)0.9170947/3/2025$657.50$1.198Put4519140(+27)30.30% (+0.50%)-0.096475147/3/2025$657.50$34.820Call3 - - 135(+6)30.30% (+0.51%)0.90474427/3/2025$660.00$1.401Put913824312(+184)29.84% (+0.52%)-0.11104427/3/2025$660.00$32.521Call286 - 160(-12)29.84% (+0.46%)0.890447117/3/2025$662.50$1.638Put272158(+19)29.41% (+0.42%)-0.12759797/3/2025$662.50$30.247Call2 - 1180(-4)29.41% (+0.42%)0.87387327/3/2025$665.00$1.926Put531314108(+67)28.96% (+0.37%)-0.146917297/3/2025$665.00$28.030Call44516182(-22)29.02% (+0.37%)0.855019207/3/2025$667.50$2.260Put387 - 69(+29)28.66% (+0.33%)-0.168435127/3/2025$667.50$25.865Call2 - - 149(-4)28.66% (+0.33%)0.83361627/3/2025$670.00$2.659Put38470161145(+128)28.32% (+0.28%)-0.193104797/3/2025$670.00$23.757Call4052197(+18)28.32% (+0.28%)0.809552187/3/2025$672.50$3.119Put250201327(+18)28.01% (+0.23%)-0.220287297/3/2025$672.50$21.715Call163 - 44(-5)28.01% (+0.23%)0.78274257/3/2025$675.00$3.652Put263606947(+32)27.73% (+0.17%)-0.250198717/3/2025$675.00$19.744Call28310197(+7)27.73% (+0.16%)0.753185167/3/2025$677.50$4.270Put25434321(+21)27.46% (+0.08%)-0.283171297/3/2025$677.50$17.863Call58193175(+51)27.46% (+0.09%)0.721125147/3/2025$680.00$4.973Put266808636(+35)26.79% (-0.41%)-0.318575977/3/2025$680.00$16.057Call24112388460(+3)27.21% (+0.01%)0.686312377/3/2025$682.50$5.772Put2186310924(+22)26.97% (-0.08%)-0.356437957/3/2025$682.50$14.334Call346 - 87(+24)26.97% (-0.08%)0.6489177/3/2025$685.00$6.663Put127604149(+46)26.76% (-0.19%)-0.39607537/3/2025$685.00$12.731Call2848481872(-242)26.76% (-0.19%)0.60988807/3/2025$687.50$7.677Put794428102(+102)26.56% (-0.30%)-0.438011367/3/2025$687.50$11.214Call3605270157(+131)26.56% (-0.30%)0.568685797/3/2025$690.00$8.794Put91301324(+22)26.38% (-0.41%)-0.480918447/3/2025$690.00$9.825Call919234252563(+267)26.38% (-0.41%)0.5267392047/3/2025$692.50$10.028Put7422466(+6)26.22% (-0.53%)-0.524514287/3/2025$692.50$8.533Call2517212751(+43)26.22% (-0.53%)0.483591977/3/2025$695.00$11.380Put66241219(+19)26.08% (-0.65%)-0.568261297/3/2025$695.00$7.364Call2259635791(-177)26.08% (-0.68%)0.440572857/3/2025$697.50$12.846Put1212 - 0(+0)25.96% (-0.78%)-0.61146977/3/2025$697.50$6.312Call5692143(+36)25.96% (-0.78%)0.398053337/3/2025$700.00$14.422Put1059112(+2)25.88% (-0.89%)-0.653222237/3/2025$700.00$5.372Call5,7253,6751,3071819(-269)25.87% (-0.90%)0.3566358087/3/2025$702.50$4.544Call52131128(+17)25.81% (-1.01%)0.316891297/3/2025$705.00$3.820Call116473685(+57)25.78% (-1.12%)0.279331467/3/2025$707.50$3.194Call8061445(+36)25.77% (-1.22%)0.244351307/3/2025$710.00$21.820Put16 - 160(+0)25.80% (-1.30%)-0.79970117/3/2025$710.00$2.659Call1,332167124195(+167)25.66% (-1.44%)0.2122681247/3/2025$712.50$2.205Call1008716(+6)25.86% (-1.37%)0.18324227/3/2025$715.00$1.825Call156342132(+16)26.03% (-1.34%)0.15734248AI Meltdown Imminent: Dump These Stocks Now! (Ad)If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new invention… This could send many popular AI stocks crashing, including Nvidia. And it could happen starting as soon as June 1st.Click here to see the details and learn how to prepare for the next AI revolution7/3/2025$717.50$1.509Call3615218(+4)26.07% (-1.47%)0.1346587/3/2025$720.00$1.245Call1,516522333524(+511)26.23% (-1.23%)0.1146423437/3/2025$722.50$1.030Call3231914(+14)26.43% (-1.48%)0.09751147/3/2025$725.00$0.854Call2,6577721,74638(+34)26.66% (-1.46%)0.0828662207/3/2025$727.50$0.710Call1918 - 17(+16)26.92% (-1.41%)0.070454127/3/2025$730.00$0.595Call4,2091,6271,68059(+57)27.41% (-1.13%)0.060129917/3/2025$732.50$0.499Call109612543(+43)27.54% (-1.23%)0.051314267/3/2025$735.00$0.422Call62366(+5)27.90% (-1.13%)0.043947177/3/2025$737.50$0.359Call21110(+10)28.29% (-0.99%)0.03778527/3/2025$740.00$0.307Call12 - - 75(+71)28.70% (-0.85%)0.03264237/3/2025$745.00$0.230Call8 - - 2(+1)29.61% (-0.51%)0.02467957/3/2025$750.00$0.178Call78339126(+126)30.59% (-0.16%)0.01913414End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Morgan Stanley Options Charles Schwab Options Raymond James Financial Options LPL Financial Options Stifel Financial Options Evercore Options Lazard Options Piper Sandler Companies Options BGC Group 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 6/29/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | 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 | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredTrump’s true trade war strategyThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
