Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GS
Goldman Sachs Group Inc.
stock NYSE

At Close
Aug 20, 2026 3:59:55 PM EDT
1002.50USD-1.874%(-19.15)1,632,621
996.00Bid   1018.26Ask   22.26Spread
Pre-market
Aug 20, 2026 9:25:30 AM EDT
1013.30USD-0.817%(-8.35)3,694
After-hours
Aug 20, 2026 4:40:30 PM EDT
1002.56USD+0.006%(+0.06)285,527
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Mar 17, 2028Jun 16, 2028Sep 15, 2028Dec 15, 2028

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4618,9411,6937,603


GS Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

GS Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

GS Mar 19, 2027 Exp. - Max Pain @ $1,010.00

Puts
Calls


GS Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C5.81-3.97%1253308-19GS270319C01660000
1,640 C6.10-24.13%221508-19GS270319C01640000
1,630 C8.32-9.86%729608-13GS270319C01630000
1,620 C9.43-21.61%812508-13GS270319C01620000
1,610 C9.41-0.11%284208-13GS270319C01610000
1,600 C7.20-25.08%110908-19GS270319C01600000
1,590 C9.76-0.91%24908-13GS270319C01590000
1,580 C9.25-17.56%320608-18GS270319C01580000
1,570 C9.57-0.31%41008-17GS270319C01570000
1,560 C9.17-10.10%212508-19GS270319C01560000
1,550 C10.76-10.71%392008-17GS270319C01550000
1,540 C10.15-6.97%103708-19GS270319C01540000
1,530 C10.55-7.94%21308-18GS270319C01530000
1,520 C12.05-1.79%218908-03GS270319C01520000
1,510 C12.65-10.79%17308-17GS270319C01510000
1,500 C13.05-9.63%259608-12GS270319C01500000
1,495 C14.71-10.58%23308-13GS270319C01495000
1,490 C14.63-1.61%210008-17GS270319C01490000
1,485 C12.20-24.22%45208-19GS270319C01485000
1,480 C14.98-21.53%28308-17GS270319C01480000
1,475 C15.74-8.17%22408-13GS270319C01475000
1,470 C15.79-13.10%217008-17GS270319C01470000
1,465 C17.42-0.97%212508-13GS270319C01465000
1,460 C18.83+10.57%1212708-12GS270319C01460000
1,455 C17.07-21.70%72108-11GS270319C01455000
1,450 C16.41+0.37%115708-17GS270319C01450000
1,445 C14.53-36.27%95808-19GS270319C01445000
1,440 C15.00-13.69%226508-19GS270319C01440000
1,435 C20.97-24.70%27708-12GS270319C01435000
1,430 C17.85-27.53%17108-17GS270319C01430000
1,425 C19.60-16.60%24808-17GS270319C01425000
1,420 C19.69-3.00%35308-17GS270319C01420000
1,415 C22.39+4.82%66608-13GS270319C01415000
1,410 C23.17-21.59%28608-10GS270319C01410000
1,405 C23.61-11.57%28308-12GS270319C01405000
1,400 C21.20-6.57%250408-14GS270319C01400000
1,395 C22.95-17.15%86008-13GS270319C01395000
1,390 C22.33-5.58%26808-14GS270319C01390000
1,380 C19.05-18.42%326108-19GS270319C01380000
1,360 C25.15-9.53%610108-14GS270319C01360000
1,340 C23.10-9.23%136308-19GS270319C01340000
1,320 C28.70-9.89%1115008-18GS270319C01320000
1,300 C28.25-9.74%4028208-19GS270319C01300000
1,280 C34.35-10.96%338508-18GS270319C01280000
1,260 C37.03-9.95%315008-18GS270319C01260000
1,240 C37.80-6.20%1113708-19GS270319C01240000
1,220 C41.56-9.36%1015208-19GS270319C01220000
1,200 C45.00-13.21%6825708-19GS270319C01200000
1,195 C46.86-24.25%311508-19GS270319C01195000
1,190 C52.74-11.33%34708-18GS270319C01190000
1,185 C49.86-18.93%24708-19GS270319C01185000
1,180 C50.08-18.30%1412608-19GS270319C01180000
1,175 C62.70-4.83%27708-17GS270319C01175000
1,170 C67.27-0.85%224808-13GS270319C01170000
1,165 C68.60+8.63%202808-13GS270319C01165000
1,160 C69.98+15.94%24708-13GS270319C01160000
1,155 C70.95-19.57%82208-13GS270319C01155000
1,150 C63.72-7.03%1312008-18GS270319C01150000
1,145 C73.07+6.83%63308-17GS270319C01145000
1,140 C61.79-7.71%28708-19GS270319C01140000
1,135 C73.95-18.65%14108-11GS270319C01135000
1,130 C64.04-32.07%45608-19GS270319C01130000
1,125 C71.00-11.80%15308-18GS270319C01125000
1,120 C83.81+4.83%65608-13GS270319C01120000
1,115 C83.00+5.60%18508-17GS270319C01115000
1,110 C87.83+5.25%539308-13GS270319C01110000
1,105 C89.35+4.63%85908-13GS270319C01105000
1,100 C74.04-6.98%714808-19GS270319C01100000
1,095 C94.12+5.52%64708-13GS270319C01095000
1,090 C95.41+8.36%45308-17GS270319C01090000
1,085 C93.04-4.76%216008-17GS270319C01085000
1,080 C81.47-17.91%113708-19GS270319C01080000
1,075 C84.00-17.34%65008-19GS270319C01075000
1,070 C93.23-9.76%63708-18GS270319C01070000
1,065 C87.46-8.27%2608-19GS270319C01065000
1,060 C89.54-8.10%105808-19GS270319C01060000
1,055 C105.70-1.11%21108-11GS270319C01055000
1,050 C93.65-9.39%47608-19GS270319C01050000
1,045 C94.20-13.85%12308-19GS270319C01045000
1,040 C102.95-3.79%23508-19GS270319C01040000
1,035 C108.65-7.65%1608-18GS270319C01035000
1,030 C104.45-24.78%32208-19GS270319C01030000
1,025 C107.75-29.90%17308-19GS270319C01025000
1,020 C110.40-4.99%62108-19GS270319C01020000
1,015 C128.00-2.43%32908-17GS270319C01015000
1,010 C142.40+23.45%27708-04GS270319C01010000
1,005 C134.60+12.12%22506-10GS270319C01005000
1,000 C137.65+3.38%220208-14GS270319C01000000
995 C176.10-8.99%54707-17GS270319C00995000
990 C138.95-9.95%29308-12GS270319C00990000
985 C148.85+10.22%11208-12GS270319C00985000
980 C127.07-11.15%54308-19GS270319C00980000
975 C175.70+12.86%1807-10GS270319C00975000
970 C158.65+23.66%225308-07GS270319C00970000
965 C143.84-32.21%21208-03GS270319C00965000
960 C159.20+23.47%109508-06GS270319C00960000
955 C162.35+2.82%12908-06GS270319C00955000
950 C141.85-13.48%35208-19GS270319C00950000
945 C155.51-22.26%3608-03GS270319C00945000
940 C156.92-25.91%11408-03GS270319C00940000
935 C179.55+17.58%1608-12GS270319C00935000
930 C171.12-0.62%24408-14GS270319C00930000
925 C206.20+17.75%81308-04GS270319C00925000
920 C178.00+26.36%11005-26GS270319C00920000
915 C174.44-19.41%42408-03GS270319C00915000
910 C186.64-7.70%21707-30GS270319C00910000
905 C223.08+90.10%624507-09GS270319C00905000
900 C191.00-12.26%15508-14GS270319C00900000
895 C282.00+88.44%21507-14GS270319C00895000
890 C204.00+61.42%17108-10GS270319C00890000
885 C214.90+68.75%2907-02GS270319C00885000
880 C197.00-0.88%11508-03GS270319C00880000
875 C138.22-6.98%11505-05GS270319C00875000
870 C242.70-10.02%23407-24GS270319C00870000
865 C209.00+10.29%11807-31GS270319C00865000
860 C207.55+48.94%52807-29GS270319C00860000
855 C154.10-1.09%48205-01GS270319C00855000
850 C250.00-10.81%14507-27GS270319C00850000
845 C159.85+18.67%2604-08GS270319C00845000
840 C227.51+97.15%2708-03GS270319C00840000
835 C279.69+48.99%2706-02GS270319C00835000
830 C328.00+36.39%1706-17GS270319C00830000
825 C338.95+26.47%11806-18GS270319C00825000
820 C261.58+140.75%2207-28GS270319C00820000
815 C245.00-6.04%11507-31GS270319C00815000
810 C351.20+199.33%1506-18GS270319C00810000
805 C180.77+14.45%12004-09GS270319C00805000
800 C258.13-5.78%32007-28GS270319C00800000
795 C180.25+3.89%11204-15GS270319C00795000
790 C265.380%2006-30GS270319C00790000
780 C332.00-15.28%1607-23GS270319C00780000
770 C282.51-9.99%2108-03GS270319C00770000
760 C302.96-6.79%1508-14GS270319C00760000
750 C280.57-9.06%1607-29GS270319C00750000
740 C219.30+9.65%1305-05GS270319C00740000
730 C399.93-7.26%1307-16GS270319C00730000
720 C308.31+21.53%2505-26GS270319C00720000
710 C261.07+2.61%1205-08GS270319C00710000
700 C267.65-2.67%1305-08GS270319C00700000
690 C189.350%2103-30GS270319C00690000
680 C362.55+85.35%2407-08GS270319C00680000
670 C00%0GS270319C00670000
660 C394.97+5.67%2308-07GS270319C00660000
650 C392.250%1106-26GS270319C00650000
640 C235.100%1103-26GS270319C00640000
630 C00%0GS270319C00630000
620 C416.60-7.20%1308-18GS270319C00620000
610 C457.150%1106-05GS270319C00610000
600 C463.60-13.36%3707-06GS270319C00600000
595 C00%0GS270319C00595000
590 C500.62-1.73%6707-17GS270319C00590000
585 C00%0GS270319C00585000
580 C00%0GS270319C00580000
575 C532.500%1106-16GS270319C00575000
570 C00%0GS270319C00570000
565 C00%0GS270319C00565000
560 C546.350%1106-16GS270319C00560000
555 C00%0GS270319C00555000
550 C00%0GS270319C00550000
545 C00%0GS270319C00545000
540 C00%0GS270319C00540000
535 C00%0GS270319C00535000
530 C627.68+61.32%507507-15GS270319C00530000
525 C606.100%1006-18GS270319C00525000
520 C00%0GS270319C00520000
515 C00%0GS270319C00515000
510 C00%0GS270319C00510000
505 C00%0GS270319C00505000
500 C00%0GS270319C00500000
495 C00%0GS270319C00495000
490 C00%0GS270319C00490000
485 C00%0GS270319C00485000
480 C00%0GS270319C00480000
475 C00%0GS270319C00475000
470 C550.91+3.28%2108-03GS270319C00470000
465 C00%0GS270319C00465000
460 C534.990%2205-26GS270319C00460000
450 C428.80+10.34%6604-06GS270319C00450000
440 C00%0GS270319C00440000
430 C00%0GS270319C00430000
420 C608.350%1107-28GS270319C00420000
410 C632.62+4.63%2108-06GS270319C00410000
400 C00%0GS270319C00400000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0GS270319P01660000
1,640 P00%0GS270319P01640000
1,630 P498.550%2007-14GS270319P01630000
1,620 P00%0GS270319P01620000
1,610 P00%0GS270319P01610000
1,600 P473.440%14707-15GS270319P01600000
1,590 P591.15+27.93%1107-29GS270319P01590000
1,580 P451.50-8.51%2107-14GS270319P01580000
1,570 P453.85-10.90%1107-14GS270319P01570000
1,560 P532.40+19.23%1106-26GS270319P01560000
1,550 P552.55+21.05%1107-29GS270319P01550000
1,540 P511.69+12.39%1106-09GS270319P01540000
1,530 P444.20-1.54%1107-22GS270319P01530000
1,520 P407.87-1.09%1107-14GS270319P01520000
1,510 P00%0GS270319P01510000
1,500 P00%0GS270319P01500000
1,495 P443.25-1.01%1207-09GS270319P01495000
1,490 P439.25-4.81%3206-12GS270319P01490000
1,485 P429.00-1.67%1006-02GS270319P01485000
1,480 P450.69-0.81%1206-10GS270319P01480000
1,475 P445.00-0.64%1206-29GS270319P01475000
1,470 P445.00-0.77%1207-02GS270319P01470000
1,465 P410.95-1.90%1106-02GS270319P01465000
1,460 P442.15-3.02%3106-11GS270319P01460000
1,455 P382.55-2.83%1106-04GS270319P01455000
1,450 P320.420%2107-15GS270319P01450000
1,445 P00%0GS270319P01445000
1,440 P423.30-5.72%2106-11GS270319P01440000
1,435 P383.10-1.87%1006-02GS270319P01435000
1,430 P00%0GS270319P01430000
1,425 P379.000%1107-17GS270319P01425000
1,420 P00%0GS270319P01420000
1,415 P378.650%1107-06GS270319P01415000
1,410 P00%0GS270319P01410000
1,405 P372.100%2107-28GS270319P01405000
1,400 P367.12+23.49%4607-28GS270319P01400000
1,395 P00%0GS270319P01395000
1,390 P354.85+26.56%2008-06GS270319P01390000
1,380 P429.93-1.28%1105-13GS270319P01380000
1,360 P00%0GS270319P01360000
1,340 P237.980%4207-15GS270319P01340000
1,320 P234.43-37.12%14707-15GS270319P01320000
1,300 P228.75-37.87%3407-16GS270319P01300000
1,280 P360.00-2.82%1204-15GS270319P01280000
1,260 P228.65+26.68%2407-17GS270319P01260000
1,240 P274.41+15.08%2107-29GS270319P01240000
1,220 P200.39-35.36%1005107-21GS270319P01220000
1,200 P196.25+0.06%21708-13GS270319P01200000
1,195 P147.720%2007-15GS270319P01195000
1,190 P191.21+5.44%3307-27GS270319P01190000
1,185 P186.68+29.28%52507-27GS270319P01185000
1,180 P197.90+5.83%21108-19GS270319P01180000
1,175 P184.550%2108-18GS270319P01175000
1,170 P181.50+9.00%2308-14GS270319P01170000
1,165 P194.32+7.31%2907-30GS270319P01165000
1,160 P160.22-9.15%22208-05GS270319P01160000
1,155 P159.42+24.55%4408-05GS270319P01155000
1,150 P176.00+10.69%117108-19GS270319P01150000
1,145 P164.90+4.16%61008-12GS270319P01145000
1,140 P156.75+16.85%2108-04GS270319P01140000
1,135 P137.450%1107-22GS270319P01135000
1,130 P161.96+5.05%39708-19GS270319P01130000
1,125 P145.15+2.80%3608-04GS270319P01125000
1,120 P147.17-4.20%81508-18GS270319P01120000
1,115 P141.80+1.35%233208-14GS270319P01115000
1,110 P146.35+11.29%210508-07GS270319P01110000
1,105 P132.23-1.43%61808-17GS270319P01105000
1,100 P142.44+7.91%520308-19GS270319P01100000
1,095 P123.16-3.92%21108-17GS270319P01095000
1,090 P127.26-12.44%22908-14GS270319P01090000
1,085 P123.72+1.16%2708-12GS270319P01085000
1,080 P131.60+13.94%11808-19GS270319P01080000
1,075 P118.30+1.59%314308-14GS270319P01075000
1,070 P123.22+4.03%2919708-19GS270319P01070000
1,065 P122.02+12.67%241808-19GS270319P01065000
1,060 P119.77+15.83%201108-19GS270319P01060000
1,055 P105.96+0.91%116808-13GS270319P01055000
1,050 P112.60+6.09%35208-19GS270319P01050000
1,045 P103.25+5.95%143608-18GS270319P01045000
1,040 P105.38+10.93%38108-19GS270319P01040000
1,035 P101.50-3.75%11608-10GS270319P01035000
1,030 P96.64+0.61%44108-14GS270319P01030000
1,025 P97.23+3.11%12308-19GS270319P01025000
1,020 P94.71+11.99%22108-19GS270319P01020000
1,015 P88.57-13.17%11308-04GS270319P01015000
1,010 P95.81+12.59%27907-28GS270319P01010000
1,005 P80.95-3.03%27408-13GS270319P01005000
1,000 P78.84-5.94%626708-17GS270319P01000000
995 P78.69-10.21%22108-12GS270319P00995000
990 P83.06-9.62%21708-10GS270319P00990000
985 P76.70+0.99%27608-14GS270319P00985000
980 P71.95+6.28%45308-18GS270319P00980000
975 P73.93+11.21%144408-19GS270319P00975000
970 P67.50-2.60%43208-18GS270319P00970000
965 P70.13+7.07%273208-19GS270319P00965000
960 P68.64+7.67%2410408-19GS270319P00960000
955 P66.67+8.23%203008-19GS270319P00955000
950 P63.27+5.27%132708-19GS270319P00950000
945 P62.30+6.95%31908-19GS270319P00945000
940 P60.00-6.10%282108-19GS270319P00940000
935 P58.75+6.01%246108-19GS270319P00935000
930 P57.17+7.56%202808-19GS270319P00930000
925 P52.45-11.70%18408-13GS270319P00925000
920 P50.21-7.87%103308-18GS270319P00920000
915 P48.10+4.00%22908-18GS270319P00915000
910 P49.27+5.71%74708-19GS270319P00910000
905 P52.20-1.51%26508-10GS270319P00905000
900 P46.00+5.63%28608-19GS270319P00900000
895 P42.58-4.31%62008-18GS270319P00895000
890 P48.45+6.69%18708-07GS270319P00890000
885 P42.25+7.64%310608-19GS270319P00885000
880 P39.95-12.39%216308-19GS270319P00880000
875 P39.15+6.53%48108-19GS270319P00875000
870 P37.85+8.05%3331508-19GS270319P00870000
865 P33.75-4.09%43808-17GS270319P00865000
860 P32.82-3.47%1213308-18GS270319P00860000
855 P32.00-2.88%24808-18GS270319P00855000
850 P30.20-7.50%116408-17GS270319P00850000
845 P28.22-11.87%15208-17GS270319P00845000
840 P29.08-5.89%22908-18GS270319P00840000
835 P29.40+2.44%33808-14GS270319P00835000
830 P27.00+0.75%24208-19GS270319P00830000
825 P25.85+7.04%23508-18GS270319P00825000
820 P24.70+4.22%2110908-18GS270319P00820000
815 P24.27+0.75%243208-19GS270319P00815000
810 P24.09+8.96%4339708-19GS270319P00810000
805 P22.10-18.81%142708-18GS270319P00805000
800 P21.30-21.98%2021608-19GS270319P00800000
795 P21.32+12.51%217508-19GS270319P00795000
790 P18.50-11.06%153808-17GS270319P00790000
780 P18.00-5.86%219808-17GS270319P00780000
770 P17.85+8.84%16708-19GS270319P00770000
760 P15.35+7.72%418108-19GS270319P00760000
750 P14.800.00%817408-19GS270319P00750000
740 P13.40+3.80%168708-19GS270319P00740000
730 P11.65-27.41%29008-19GS270319P00730000
720 P11.52-16.82%83508-13GS270319P00720000
710 P17.10+11.40%5411707-30GS270319P00710000
700 P9.45-23.17%124508-14GS270319P00700000
690 P8.89-15.33%25208-13GS270319P00690000
680 P7.43-5.95%13408-19GS270319P00680000
670 P7.85-31.14%14208-13GS270319P00670000
660 P9.71-7.96%23908-04GS270319P00660000
650 P8.55-23.25%215308-07GS270319P00650000
640 P5.10-22.73%227908-19GS270319P00640000
630 P4.90-14.04%116408-19GS270319P00630000
620 P7.15-12.05%271008-03GS270319P00620000
610 P7.82-13.59%17707-23GS270319P00610000
600 P3.34-27.39%223208-19GS270319P00600000
595 P7.20-17.71%21407-30GS270319P00595000
590 P7.80-43.07%22707-08GS270319P00590000
585 P6.13-49.96%534407-28GS270319P00585000
580 P5.75-20.91%1410807-28GS270319P00580000
575 P6.25-18.30%2707-29GS270319P00575000
570 P2.25-29.69%212108-18GS270319P00570000
565 P3.70-54.32%21007-15GS270319P00565000
560 P5.33+40.26%1407707-30GS270319P00560000
555 P2.23-60.60%23208-17GS270319P00555000
550 P2.60-29.73%96508-14GS270319P00550000
545 P5.15+4.04%7507-30GS270319P00545000
540 P4.50-52.63%162207-29GS270319P00540000
535 P3.24-65.53%4907-27GS270319P00535000
530 P1.34-56.77%704208-19GS270319P00530000
525 P1.64-44.97%348008-19GS270319P00525000
520 P3.40-48.72%12507-28GS270319P00520000
515 P1.99-38.77%39008-12GS270319P00515000
510 P4.15-17.00%91907-06GS270319P00510000
505 P2.65+1.92%21908-04GS270319P00505000
500 P1.10-18.52%23708-19GS270319P00500000
495 P4.40-40.54%12606-30GS270319P00495000
490 P2.54-49.20%13207-28GS270319P00490000
485 P2.23-7.85%203708-03GS270319P00485000
480 P1.45-36.68%63408-18GS270319P00480000
475 P4.55+13.75%10706-03GS270319P00475000
470 P1.35-74.53%124008-18GS270319P00470000
465 P4.23-17.86%102006-03GS270319P00465000
460 P1.01-46.56%21308-18GS270319P00460000
450 P1.77-42.90%12207-28GS270319P00450000
440 P2.74+0.37%423106-29GS270319P00440000
430 P2.58+3.20%21906-29GS270319P00430000
420 P1.35-41.30%21607-22GS270319P00420000
410 P0.88-40.54%115308-13GS270319P00410000
400 P0.35+16.67%12308-19GS270319P00400000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC