Free Trial
→ America’s Retirement Accounts Are at Risk—Here’s Why (From Premier Gold Co) (Ad) Buy GS Stock  Free GS Stock Alerts

The Goldman Sachs Group (GS) Options Chain & Prices

The Goldman Sachs Group logo
$503.77 +9.33 (+1.89%)
As of 03:58 PM Eastern
Compare

GS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$405.00$0.055Put34217208
(+140)		92.64%
(-4.67%)		-0.00427117
4/17/2025$407.50$0.061Put16216115309
(+2)		91.39%
(-5.35%)		-0.00479313
4/17/2025$410.00$0.069Put27125202159
(+32)		90.14%
(-6.03%)		-0.00537644
4/17/2025$412.50$0.077Put7266 - 40
(+14)		88.87%
(-6.71%)		-0.00602917
4/17/2025$415.00$0.086Put55177170
(+14)		87.60%
(-7.38%)		-0.00676224
4/17/2025$417.50$0.096Put792732102
(+78)		86.34%
(-8.05%)		-0.0075859
4/17/2025$420.00$0.108Put15113103406
(+84)		85.07%
(-8.69%)		-0.00851541
4/17/2025$422.50$0.121Put101 - 73
(+55)		83.82%
(-9.31%)		-0.0095726
4/17/2025$425.00$0.136Put25811548398
(+115)		82.58%
(-9.89%)		-0.01077989
4/17/2025$427.50$0.154Put1318235253
(+11)		81.37%
(-10.44%)		-0.01216222
4/17/2025$430.00$0.172Put23762701126
(+407)		80.30%
(-10.82%)		-0.01360485
4/17/2025$432.50$0.198Put72303683
(+10)		79.05%
(-11.36%)		-0.01561410
4/17/2025$435.00$0.226Put4501206343
(+187)		77.96%
(-11.72%)		-0.01777776
4/17/2025$437.50$0.260Put3972588
(+60)		76.93%
(-12.01%)		-0.0203112
4/17/2025$440.00$0.300Put2096243756
(+330)		75.96%
(-12.96%)		-0.023284103
4/17/2025$442.50$0.348Put59242148
(+34)		75.06%
(-12.33%)		-0.02678218
4/17/2025$445.00$0.405Put1143735817
(+2)		74.23%
(-12.36%)		-0.03088954
4/17/2025$447.50$0.474Put85332370
(+53)		73.46%
(-12.30%)		-0.035738
4/17/2025$450.00$0.556Put1,058193347596
(+227)		73.19%
(-13.21%)		-0.041312211
4/17/2025$450.00$54.754Call166481
(+8)		72.83%
(-12.10%)		0.95931914
4/17/2025$452.50$0.654Put84351344
(+28)		72.11%
(-11.95%)		-0.0478232
4/17/2025$452.50$52.097Call1 - - 19
(+3)		72.11%
(-11.95%)		0.9522591
4/17/2025$455.00$0.769Put1778033634
(+18)		71.50%
(-11.69%)		-0.05530863
4/17/2025$455.00$49.715Call71 - 56
(+2)		71.50%
(-11.69%)		0.9447837
4/17/2025$457.50$0.905Put119463764
(+13)		70.93%
(-13.20%)		-0.0638632
4/17/2025$460.00$1.046Put401186130268
(+53)		70.42%
(-10.99%)		-0.072546105
4/17/2025$460.00$45.010Call14112138
(-3)		70.36%
(-11.05%)		0.9265995
4/17/2025$462.50$1.243Put1123844315
(+37)		70.05%
(-10.44%)		-0.08439625
4/17/2025$465.00$1.449Put16777441098
(+7)		69.21%
(-10.38%)		-0.09649367
4/17/2025$465.00$40.401Call11 - 676
(+502)		69.21%
(-10.38%)		0.9037081
4/17/2025$467.50$1.682Put982331134
(+3)		68.59%
(-10.07%)		-0.10984536
4/17/2025$467.50$38.136Call11 - 12
(+4)		68.59%
(-10.07%)		0.8903881
4/17/2025$470.00$1.944Put2434077452
(+36)		67.92%
(-9.82%)		-0.124524113
4/17/2025$470.00$35.898Call19131704
(+538)		67.92%
(-9.82%)		0.8757726
4/17/2025$472.50$2.206Put10713852
(+12)		67.27%
(-9.54%)		-0.13887753
4/17/2025$472.50$33.927Call24101346
(+0)		67.27%
(-9.54%)		0.86146912
4/17/2025$475.00$2.558Put21638792096
(-194)		66.41%
(-9.48%)		-0.15795898
4/17/2025$475.00$31.515Call48262276
(-29)		66.41%
(-9.48%)		0.84246634
4/17/2025$477.50$2.914Put362210296
(+32)		65.56%
(-9.42%)		-0.17685715
4/17/2025$477.50$29.372Call2515877
(+22)		65.56%
(-9.42%)		0.82365910
America’s Retirement Accounts Are at Risk—Here’s Why (Ad)

When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. Now… as new tariffs take effect, gold is breaking records again. You've hopefully already seen this in action… but gold is surpassing $3,000 per ounce for the first time EVER.

Go Here to Learn What's Happening and How to Prepare >>
4/17/2025$480.00$3.307Put531254205463
(+63)		64.65%
(-9.42%)		-0.197312153
4/17/2025$480.00$27.265Call26914480441
(-16)		64.65%
(-9.42%)		0.80328769
4/17/2025$482.50$3.740Put37918191
(+25)		63.67%
(-9.50%)		-0.21949323
4/17/2025$482.50$25.198Call101385843
(+25)		63.67%
(-9.50%)		0.78125344
4/17/2025$485.00$4.217Put409149114542
(+271)		62.65%
(-9.63%)		-0.243434138
4/17/2025$485.00$23.176Call491015119
(+24)		62.65%
(-9.63%)		0.7574225
4/17/2025$487.50$4.746Put1415363173
(+114)		61.60%
(-9.81%)		-0.26940779
4/17/2025$487.50$21.415Call84280
(-25)		61.71%
(-9.70%)		0.7343877
4/17/2025$490.00$5.333Put375132204540
(+85)		60.53%
(-10.91%)		-0.297382151
4/17/2025$490.00$19.291Call21148143674
(+139)		60.53%
(-10.90%)		0.70383871
4/17/2025$492.50$5.988Put172764663
(+23)		59.46%
(-10.25%)		-0.32760971
4/17/2025$492.50$17.444Call207895
(+31)		59.46%
(-10.25%)		0.67387514
4/17/2025$495.00$6.717Put32114583346
(+50)		58.41%
(-10.49%)		-0.359955138
4/17/2025$495.00$15.672Call1696349178
(+65)		58.41%
(-11.99%)		0.6417582
4/17/2025$497.50$7.532Put144605430
(+6)		57.39%
(-10.72%)		-0.39454682
4/17/2025$497.50$13.984Call65222992
(+38)		57.39%
(-10.72%)		0.60749841
4/17/2025$500.00$8.438Put1,2086294271075
(-2)		56.41%
(-11.73%)		-0.431037214
4/17/2025$500.00$12.387Call8154632431355
(+182)		56.41%
(-12.24%)		0.571282253
4/17/2025$502.50$9.446Put2578014391
(+10)		55.48%
(-11.13%)		-0.469403157
4/17/2025$502.50$10.889Call22394108157
(+71)		55.48%
(-11.13%)		0.53333789
4/17/2025$505.00$10.558Put2195647331
(+2)		54.61%
(-11.30%)		-0.50907995
4/17/2025$505.00$9.496Call942409435302
(+149)		54.61%
(-12.36%)		0.49402235
4/17/2025$507.50$11.781Put1234670435
(+16)		53.79%
(-11.47%)		-0.54979446
4/17/2025$507.50$8.212Call3378512041
(+28)		53.79%
(-11.47%)		0.453747139
4/17/2025$510.00$13.117Put952157210
(+8)		53.02%
(-11.61%)		-0.59094945
4/17/2025$510.00$7.040Call1,157595424723
(+495)		52.23%
(-13.07%)		0.413032394
4/17/2025$512.50$14.567Put36171846
(+3)		52.31%
(-11.74%)		-0.63198334
4/17/2025$512.50$5.981Call718311350295
(+15)		52.31%
(-11.74%)		0.372414123
4/17/2025$515.00$16.134Put723821227
(-4)		51.66%
(-11.85%)		-0.67234232
4/17/2025$515.00$5.135Call890350385466
(+125)		51.72%
(-11.78%)		0.336772294
4/17/2025$517.50$17.812Put22112197
(+2)		51.08%
(-11.93%)		-0.71133613
4/17/2025$517.50$4.203Call1909155244
(-28)		51.08%
(-11.93%)		0.29391175
4/17/2025$520.00$19.601Put725401502
(+6)		50.58%
(-11.98%)		-0.74836540
4/17/2025$520.00$3.480Call1,377480503982
(+629)		50.54%
(-12.02%)		0.257233513
4/17/2025$522.50$21.496Put313208
(+6)		50.16%
(-11.99%)		-0.78290924
4/17/2025$522.50$2.861Call2177293119
(+41)		50.16%
(-11.99%)		0.2230162
4/17/2025$525.00$23.485Put10 - 8542
(-22)		49.85%
(-11.94%)		-0.8145425
4/17/2025$525.00$2.337Call1,454707515917
(+331)		49.75%
(-12.04%)		0.191649453
4/17/2025$527.50$25.565Put33 - 12
(+4)		49.64%
(-11.83%)		-0.8428643
4/17/2025$527.50$1.947Call18961108118
(+65)		49.66%
(-11.82%)		0.1664174
4/17/2025$530.00$27.491Put40327289
(+0)		49.54%
(-11.66%)		-0.86533214
4/17/2025$530.00$1.542Call1,308285625908
(+308)		50.18%
(-11.12%)		0.138501396
4/17/2025$532.50$1.249Call1191745321
(+270)		49.52%
(-11.45%)		0.11678264
4/17/2025$535.00$32.219Put13 - 5294
(+0)		49.61%
(-11.17%)		-0.9083577
4/17/2025$535.00$1.012Call1,105420421560
(+379)		49.39%
(-11.97%)		0.098132250
4/17/2025$537.50$0.842Call2246777144
(+50)		49.77%
(-10.87%)		0.08394196
4/17/2025$540.00$36.903Put42 - 27788
(-5)		50.07%
(-10.46%)		-0.9375328
4/17/2025$540.00$0.669Call1,155449364771
(+318)		49.31%
(-11.23%)		0.068965321
4/17/2025$542.50$39.292Put5 - - 39
(+2)		50.43%
(-10.05%)		-0.9487291
4/17/2025$542.50$0.560Call2039878243
(+9)		50.38%
(-10.09%)		0.05899255
America’s Retirement Accounts Are at Risk—Here’s Why (Ad)

When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. Now… as new tariffs take effect, gold is breaking records again. You've hopefully already seen this in action… but gold is surpassing $3,000 per ounce for the first time EVER.

Go Here to Learn What's Happening and How to Prepare >>
4/17/2025$545.00$41.707Put29320299
(-6)		50.85%
(-9.59%)		-0.95797515
4/17/2025$545.00$0.449Call42385216384
(+53)		50.85%
(-10.23%)		0.048577144
4/17/2025$547.50$0.371Call45631064197
(+47)		51.34%
(-9.54%)		0.04090760
4/17/2025$550.00$46.589Put272 - 477
(-3)		51.90%
(-8.60%)		-0.9720167
4/17/2025$550.00$0.309Call4,8362,4071,9044679
(+2849)		51.27%
(-10.54%)		0.034567857
4/17/2025$552.50$0.258Call1649521100
(+4)		52.50%
(-8.07%)		0.02932362
4/17/2025$555.00$51.518Put54 - 510
(+0)		53.16%
(-7.52%)		-0.9815274
4/17/2025$555.00$0.222Call313122104333
(+27)		53.08%
(-7.60%)		0.02544293
4/17/2025$557.50$0.188Call45168302
(+152)		53.77%
(-7.04%)		0.02176619
4/17/2025$560.00$56.476Put37 - 7549
(-38)		54.58%
(-6.39%)		-0.9878616
4/17/2025$560.00$0.157Call642734381455
(+172)		54.58%
(-7.00%)		0.018383104
4/17/2025$562.50$0.135Call38727381
(+102)		55.34%
(-5.82%)		0.0158816
4/17/2025$565.00$61.452Put66 - 1475
(-1)		56.13%
(-5.25%)		-0.99196613
4/17/2025$565.00$0.117Call1702076310
(+19)		56.13%
(-5.25%)		0.01378268
4/17/2025$567.50$0.103Call802114141
(+33)		56.84%
(-4.77%)		0.01220629
4/17/2025$570.00$66.437Put1017177
(-15)		57.76%
(-4.10%)		-0.9948145
4/17/2025$570.00$0.089Call36755286655
(+34)		57.76%
(-4.10%)		0.01051262
4/17/2025$572.50$68.932Put11 - 12
(+0)		58.60%
(-3.54%)		-0.9957291
4/17/2025$572.50$0.078Call3646142
(+78)		58.60%
(-3.54%)		0.00923720
4/17/2025$575.00$71.429Put4 - 1240
(+0)		59.44%
(-2.99%)		-0.9965073
4/17/2025$575.00$0.069Call1271264680
(+96)		59.44%
(-2.99%)		0.00814541
4/17/2025$577.50$0.061Call72380
(+14)		60.29%
(-2.45%)		0.0072054
4/17/2025$580.00$76.423Put133 - 3299
(-5)		61.15%
(-1.92%)		-0.9977713
4/17/2025$580.00$0.055Call14747501113
(+288)		61.04%
(-2.02%)		0.00648435
4/17/2025$582.50$0.048Call1183439
(+20)		62.00%
(-1.40%)		0.0056875
4/17/2025$585.00$81.420Put60 - - 120
(+0)		62.85%
(-0.90%)		-0.9984921
4/17/2025$585.00$0.043Call85545595
(+7)		62.85%
(-0.90%)		0.00507233
4/17/2025$590.00$86.418Put190 - - 121
(+0)		64.55%
(+0.06%)		-0.9990163
4/17/2025$590.00$0.034Call2577096849
(+1)		64.55%
(+0.06%)		0.00405859
4/17/2025$595.00$91.152Put22 - - 31
(+0)		66.11%
(+0.86%)		-0.9993812
4/17/2025$595.00$0.028Call91 - 372
(-3)		66.22%
(+0.97%)		0.0032714
4/17/2025$600.00$96.416Put185 - 3113
(+0)		67.86%
(+1.81%)		-0.9995817
4/17/2025$600.00$0.022Call702905521518
(+155)		67.88%
(+1.83%)		0.00264299
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:GS) was last updated on 4/14/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Claim Your FREE Protection Guide
In the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...
American Alternative | Sponsored
America’s Retirement Accounts Are at Risk—Here’s Why
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Tariffs. Volatility. Fear. Here’s the Plan.
Wall Street's panicking over tariffs. Volatility's back with a vengeance. If you've been glued to the he...
Investors Alley | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Trump’s betrayal exposed
Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...
Porter & Company | Sponsored
Trump 2028 could be a “bonanza” for investors
As you may have heard, Donald Trump is planning to run for a THIRD term in 2028. Recently he told NBC news ...
Paradigm Press | Sponsored
If Gold Is ‘Stalling,’ Why Are Banks Hoarding Billions In Secret?
Prosperity was something every American family could build, protect, and pass down. Because that's what legacy...
Colonial Metals | Sponsored