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

GS
Goldman Sachs Group Inc.
stock NYSE

At Close
Jul 2, 2026 3:59:59 PM EDT
1020.90USD+0.126%(+1.29)1,380,091
978.56Bid   1070.14Ask   91.58Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
1034.50USD+1.460%(+14.89)5,121
After-hours
Jul 2, 2026 4:34:30 PM EDT
1019.95USD-0.093%(-0.95)284,909
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 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
1,3956,4565795,759


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 @ $980.00

Puts
Calls


GS Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C9.05+0.89%2340207-01GS270319C01660000
1,640 C9.70+0.62%107907-01GS270319C01640000
1,630 C10.07+1.72%174607-01GS270319C01630000
1,620 C10.90-0.91%159707-01GS270319C01620000
1,610 C11.10-12.94%4306-29GS270319C01610000
1,600 C11.60-5.69%28706-29GS270319C01600000
1,590 C11.55-2.94%5506-30GS270319C01590000
1,580 C12.50-38.42%320606-29GS270319C01580000
1,570 C00%0GS270319C01570000
1,560 C13.00-37.35%32606-30GS270319C01560000
1,550 C00%0GS270319C01550000
1,540 C25.67-0.12%22406-18GS270319C01540000
1,530 C00%0GS270319C01530000
1,520 C21.90-12.92%520406-25GS270319C01520000
1,510 C00%0GS270319C01510000
1,500 C16.90-5.80%313607-01GS270319C01500000
1,495 C26.83+12.07%43106-15GS270319C01495000
1,490 C30.04+9.64%29306-18GS270319C01490000
1,485 C29.10+3.93%101706-18GS270319C01485000
1,480 C17.85-39.49%29507-01GS270319C01480000
1,475 C18.34-39.37%21207-01GS270319C01475000
1,470 C18.70-5.56%820207-01GS270319C01470000
1,465 C19.16-38.79%29707-01GS270319C01465000
1,460 C19.30-5.62%213307-01GS270319C01460000
1,455 C19.850.00%147207-01GS270319C01455000
1,450 C20.45+2.45%417407-01GS270319C01450000
1,445 C20.50-31.55%25706-30GS270319C01445000
1,440 C20.45-30.91%1227706-30GS270319C01440000
1,435 C20.90-10.49%866806-30GS270319C01435000
1,430 C35.28-7.64%22506-23GS270319C01430000
1,425 C22.50-16.36%23207-01GS270319C01425000
1,420 C24.30-13.37%34106-29GS270319C01420000
1,415 C23.30-5.86%12506-30GS270319C01415000
1,410 C23.06-8.67%666806-30GS270319C01410000
1,405 C25.30+7.98%36607-01GS270319C01405000
1,400 C26.20-4.38%648706-29GS270319C01400000
1,395 C24.80-1.20%11607-01GS270319C01395000
1,390 C26.05-5.10%8607-01GS270319C01390000
1,380 C26.40-8.01%122107-01GS270319C01380000
1,360 C28.80-7.54%14707-01GS270319C01360000
1,340 C31.40-3.38%219507-01GS270319C01340000
1,320 C35.95+3.90%103507-01GS270319C01320000
1,300 C39.55+5.05%813207-01GS270319C01300000
1,280 C44.69-32.34%627907-01GS270319C01280000
1,260 C44.50-0.89%212907-01GS270319C01260000
1,240 C51.25+4.42%412007-01GS270319C01240000
1,220 C52.50-3.99%112107-01GS270319C01220000
1,200 C57.77-9.73%1117206-30GS270319C01200000
1,195 C64.60-20.98%16606-29GS270319C01195000
1,190 C66.65+10.75%24407-01GS270319C01190000
1,185 C68.10-14.07%84507-01GS270319C01185000
1,180 C62.65-40.33%212606-30GS270319C01180000
1,175 C64.59-6.39%666706-30GS270319C01175000
1,170 C71.35+8.77%224307-01GS270319C01170000
1,165 C71.45-32.43%11206-29GS270319C01165000
1,160 C73.10-18.91%14506-29GS270319C01160000
1,155 C74.50-19.55%12306-29GS270319C01155000
1,150 C79.00-37.85%49407-01GS270319C01150000
1,145 C78.75-30.92%22207-01GS270319C01145000
1,140 C79.95-5.05%57006-29GS270319C01140000
1,135 C82.10+2.11%22907-01GS270319C01135000
1,130 C83.60+1.17%84506-29GS270319C01130000
1,125 C80.00-34.16%13106-30GS270319C01125000
1,120 C85.55-36.25%34106-29GS270319C01120000
1,115 C88.60-35.62%14306-29GS270319C01115000
1,110 C84.50-5.27%11606-30GS270319C01110000
1,105 C86.57-5.18%22406-30GS270319C01105000
1,100 C128.96-4.33%17306-25GS270319C01100000
1,095 C152.00+10.95%12006-18GS270319C01095000
1,090 C98.05-3.16%14006-29GS270319C01090000
1,085 C99.80-27.68%14106-29GS270319C01085000
1,080 C134.05-13.91%18406-23GS270319C01080000
1,075 C146.55-5.94%1406-23GS270319C01075000
1,070 C91.10+49.96%1705-27GS270319C01070000
1,065 C150.80+59.83%1306-23GS270319C01065000
1,060 C158.17+9.67%14406-22GS270319C01060000
1,055 C117.25+5.16%10807-01GS270319C01055000
1,050 C114.50-28.90%16206-29GS270319C01050000
1,045 C115.43-1.93%1806-29GS270319C01045000
1,040 C153.68+20.39%471906-12GS270319C01040000
1,035 C107.10+48.54%1505-22GS270319C01035000
1,030 C148.04+19.77%11806-12GS270319C01030000
1,025 C172.97+29.57%17406-16GS270319C01025000
1,020 C130.75+2.55%11907-01GS270319C01020000
1,015 C123.78+13.14%22106-30GS270319C01015000
1,010 C132.36-9.29%567606-09GS270319C01010000
1,005 C134.60+12.12%22506-10GS270319C01005000
1,000 C136.60-3.46%119206-29GS270319C01000000
995 C193.50+20.98%14606-22GS270319C00995000
990 C141.80-29.41%29406-10GS270319C00990000
985 C139.15-36.32%91306-30GS270319C00985000
980 C141.05-26.65%24706-30GS270319C00980000
975 C155.68-20.96%1906-09GS270319C00975000
970 C207.37+6.37%14206-25GS270319C00970000
965 C212.20+38.38%11306-23GS270319C00965000
960 C175.32-10.81%18806-09GS270319C00960000
955 C198.83+44.50%2506-12GS270319C00955000
950 C207.75-13.26%14406-24GS270319C00950000
945 C200.04-3.25%1706-12GS270319C00945000
940 C164.15-29.32%1706-30GS270319C00940000
935 C67.10+5.75%3503-27GS270319C00935000
930 C193.49-10.43%23906-09GS270319C00930000
925 C151.52+30.70%1505-21GS270319C00925000
920 C178.00+26.36%11005-26GS270319C00920000
915 C191.20+47.08%51806-09GS270319C00915000
910 C231.24+42.24%121606-02GS270319C00910000
905 C117.35-2.32%101404-15GS270319C00905000
900 C187.45-32.68%35207-01GS270319C00900000
895 C149.65+5.28%21505-13GS270319C00895000
890 C126.38-1.22%1487004-15GS270319C00890000
885 C127.35+45.79%6904-15GS270319C00885000
880 C198.75+14.49%11406-30GS270319C00880000
875 C138.22-6.98%11505-05GS270319C00875000
870 C269.74+94.37%23306-15GS270319C00870000
865 C277.00+105.49%11806-16GS270319C00865000
860 C139.35-3.54%22305-04GS270319C00860000
855 C154.10-1.09%48205-01GS270319C00855000
850 C211.00+3.25%51605-27GS270319C00850000
845 C159.85+18.67%2604-08GS270319C00845000
840 C115.40+12.70%1603-23GS270319C00840000
835 C279.69+48.99%2706-02GS270319C00835000
830 C328.00+36.39%1706-17GS270319C00830000
825 C338.95+26.47%11806-18GS270319C00825000
820 C108.650%1103-17GS270319C00820000
815 C346.70+87.04%11306-18GS270319C00815000
810 C351.20+199.33%1506-18GS270319C00810000
805 C180.77+14.45%12004-09GS270319C00805000
800 C300.35+0.28%11906-08GS270319C00800000
795 C180.25+3.89%11204-15GS270319C00795000
790 C265.380%2006-30GS270319C00790000
780 C285.20+24.81%1406-10GS270319C00780000
770 C296.250%1106-26GS270319C00770000
760 C224.62+11.12%1305-06GS270319C00760000
750 C308.51-10.80%1606-29GS270319C00750000
740 C219.30+9.65%1305-05GS270319C00740000
730 C179.550%2103-26GS270319C00730000
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 C195.600%8403-30GS270319C00680000
670 C00%0GS270319C00670000
660 C273.50+9.99%1104-15GS270319C00660000
650 C392.250%1106-26GS270319C00650000
640 C235.100%1103-26GS270319C00640000
630 C00%0GS270319C00630000
620 C00%0GS270319C00620000
610 C457.150%1106-05GS270319C00610000
600 C535.11+29.72%1506-17GS270319C00600000
595 C00%0GS270319C00595000
590 C509.440%1106-24GS270319C00590000
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 C389.090%252504-16GS270319C00530000
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 C533.43+21.29%1105-28GS270319C00470000
465 C00%0GS270319C00465000
460 C534.990%2205-26GS270319C00460000
450 C428.80+10.34%6604-06GS270319C00450000
440 C00%0GS270319C00440000
430 C00%0GS270319C00430000
420 C00%0GS270319C00420000
410 C00%0GS270319C00410000
400 C00%0GS270319C00400000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0GS270319P01660000
1,640 P00%0GS270319P01640000
1,630 P00%0GS270319P01630000
1,620 P00%0GS270319P01620000
1,610 P00%0GS270319P01610000
1,600 P00%0GS270319P01600000
1,590 P00%0GS270319P01590000
1,580 P493.500%1106-23GS270319P01580000
1,570 P00%0GS270319P01570000
1,560 P532.40+19.23%1106-26GS270319P01560000
1,550 P00%0GS270319P01550000
1,540 P511.69+12.39%1106-09GS270319P01540000
1,530 P00%0GS270319P01530000
1,520 P412.37-5.53%2106-17GS270319P01520000
1,510 P00%0GS270319P01510000
1,500 P00%0GS270319P01500000
1,495 P418.86-2.82%1106-04GS270319P01495000
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 P448.45+13.22%1207-01GS270319P01470000
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 P00%0GS270319P01450000
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 P00%0GS270319P01425000
1,420 P00%0GS270319P01420000
1,415 P00%0GS270319P01415000
1,410 P00%0GS270319P01410000
1,405 P00%0GS270319P01405000
1,400 P00%0GS270319P01400000
1,395 P00%0GS270319P01395000
1,390 P00%0GS270319P01390000
1,380 P429.93-1.28%1105-13GS270319P01380000
1,360 P00%0GS270319P01360000
1,340 P00%0GS270319P01340000
1,320 P372.84-2.08%1105-13GS270319P01320000
1,300 P368.20-2.19%3104-20GS270319P01300000
1,280 P360.00-2.82%1204-15GS270319P01280000
1,260 P259.54-24.87%2407-01GS270319P01260000
1,240 P342.25-0.80%1104-09GS270319P01240000
1,220 P310.00-4.33%1104-17GS270319P01220000
1,200 P174.93-41.49%2306-23GS270319P01200000
1,195 P00%0GS270319P01195000
1,190 P00%0GS270319P01190000
1,185 P197.70-30.99%192006-03GS270319P01185000
1,180 P192.240%10806-03GS270319P01180000
1,175 P00%0GS270319P01175000
1,170 P00%0GS270319P01170000
1,165 P148.20-19.19%1806-18GS270319P01165000
1,160 P142.700%2006-17GS270319P01160000
1,155 P140.40-1.68%1006-18GS270319P01155000
1,150 P142.75-11.88%2506-22GS270319P01150000
1,145 P169.300%2106-03GS270319P01145000
1,140 P134.150%1006-17GS270319P01140000
1,135 P00%0GS270319P01135000
1,130 P162.100%3206-05GS270319P01130000
1,125 P147.850%1106-05GS270319P01125000
1,120 P156.00+9.70%2406-05GS270319P01120000
1,115 P153.85+10.29%1506-05GS270319P01115000
1,110 P154.95+13.31%210406-05GS270319P01110000
1,105 P129.80-11.46%141706-15GS270319P01105000
1,100 P111.16-23.31%1406-17GS270319P01100000
1,095 P148.55+2.80%1506-05GS270319P01095000
1,090 P151.00+13.89%23106-30GS270319P01090000
1,085 P142.30+4.79%6306-29GS270319P01085000
1,080 P144.95+35.98%2206-30GS270319P01080000
1,075 P136.20+15.76%2206-29GS270319P01075000
1,070 P139.10+3.19%218106-30GS270319P01070000
1,065 P132.40+4.46%11206-29GS270319P01065000
1,060 P129.65+5.54%1806-29GS270319P01060000
1,055 P125.25+10.94%2406-29GS270319P01055000
1,050 P121.95+19.36%14306-29GS270319P01050000
1,045 P91.90-21.52%131606-22GS270319P01045000
1,040 P118.10+11.47%1606-29GS270319P01040000
1,035 P115.30+1.50%2906-29GS270319P01035000
1,030 P93.30-4.01%303906-24GS270319P01030000
1,025 P106.85+0.09%3806-03GS270319P01025000
1,020 P108.55+17.11%21807-01GS270319P01020000
1,015 P105.70+0.76%2706-29GS270319P01015000
1,010 P78.30-11.75%26606-18GS270319P01010000
1,005 P101.55+23.02%67206-29GS270319P01005000
1,000 P100.70+0.70%2010006-30GS270319P01000000
995 P97.90-1.85%3807-01GS270319P00995000
990 P98.10-11.38%16806-09GS270319P00990000
985 P95.01+17.22%161106-09GS270319P00985000
980 P65.67-37.07%1306-22GS270319P00980000
975 P67.35-7.93%101406-25GS270319P00975000
970 P99.85+0.20%31105-27GS270319P00970000
965 P69.25+10.80%121506-25GS270319P00965000
960 P61.05-13.72%42806-22GS270319P00960000
955 P57.83-3.54%11706-22GS270319P00955000
950 P82.00+27.13%1906-26GS270319P00950000
945 P62.40+3.02%11306-24GS270319P00945000
940 P54.75-0.73%31206-22GS270319P00940000
935 P74.10-33.33%2206-30GS270319P00935000
930 P68.84-21.55%2606-03GS270319P00930000
925 P49.07-37.34%1706-17GS270319P00925000
920 P65.65+31.96%21306-26GS270319P00920000
915 P81.75-24.20%8805-14GS270319P00915000
910 P48.35+3.76%41706-23GS270319P00910000
905 P62.20+23.66%12606-29GS270319P00905000
900 P62.50+36.61%26007-01GS270319P00900000
895 P90.24-2.71%11205-05GS270319P00895000
890 P44.65+5.88%91706-23GS270319P00890000
885 P44.05-52.22%122906-16GS270319P00885000
880 P54.25+23.16%23907-01GS270319P00880000
875 P53.54-9.25%17206-30GS270319P00875000
870 P51.45+30.92%525407-01GS270319P00870000
865 P35.89-9.48%21806-22GS270319P00865000
860 P36.55+2.38%22806-23GS270319P00860000
855 P35.90-0.28%22306-25GS270319P00855000
850 P46.00+25.37%18906-29GS270319P00850000
845 P34.00-4.90%564606-25GS270319P00845000
840 P48.70+19.51%71706-11GS270319P00840000
835 P30.55-25.31%22506-22GS270319P00835000
830 P42.75+37.68%24706-26GS270319P00830000
825 P39.50-18.22%22906-29GS270319P00825000
820 P46.50+22.85%111006-09GS270319P00820000
815 P37.40+2.33%63407-01GS270319P00815000
810 P35.70+35.74%839307-01GS270319P00810000
805 P34.00-8.85%81907-01GS270319P00805000
800 P34.25-1.86%622907-01GS270319P00800000
795 P32.75+0.31%1618007-01GS270319P00795000
790 P31.00-7.21%184007-01GS270319P00790000
780 P30.35-0.33%216807-01GS270319P00780000
770 P27.35-12.90%86007-01GS270319P00770000
760 P26.75+31.45%614007-01GS270319P00760000
750 P24.62+23.10%217106-29GS270319P00750000
740 P23.45-2.29%25007-01GS270319P00740000
730 P22.20+1.83%257006-30GS270319P00730000
720 P18.55-17.74%23206-15GS270319P00720000
710 P15.15-11.40%113306-23GS270319P00710000
700 P18.60+0.54%215107-01GS270319P00700000
690 P17.45-22.44%84807-01GS270319P00690000
680 P16.35+1.24%23206-30GS270319P00680000
670 P16.78-4.11%72506-03GS270319P00670000
660 P13.85-15.03%122206-29GS270319P00660000
650 P17.20+12.42%215006-10GS270319P00650000
640 P14.76-0.94%88306-08GS270319P00640000
630 P11.75+4.44%217207-01GS270319P00630000
620 P14.36+12.63%271006-11GS270319P00620000
610 P9.67-0.31%67506-30GS270319P00610000
600 P9.35+3.31%4024406-30GS270319P00600000
595 P8.75-17.84%21506-30GS270319P00595000
590 P13.70-10.22%162705-12GS270319P00590000
585 P12.25-7.55%81105-18GS270319P00585000
580 P10.80+20.00%110906-09GS270319P00580000
575 P7.65-39.29%2606-29GS270319P00575000
570 P8.93-20.62%11213005-27GS270319P00570000
565 P8.10-30.47%121106-03GS270319P00565000
560 P11.05+9.41%82105-12GS270319P00560000
555 P5.25-47.97%202806-23GS270319P00555000
550 P7.30-30.81%27406-03GS270319P00550000
545 P7.85-22.66%2606-08GS270319P00545000
540 P9.50+9.20%51405-12GS270319P00540000
535 P9.40+7.43%5905-12GS270319P00535000
530 P5.85-33.90%84606-02GS270319P00530000
525 P4.95-43.75%28106-16GS270319P00525000
520 P6.63-14.45%132506-08GS270319P00520000
515 P6.50-29.42%68806-08GS270319P00515000
510 P5.00-19.48%11906-26GS270319P00510000
505 P5.97-23.66%2506-08GS270319P00505000
500 P5.78+5.09%23606-08GS270319P00500000
495 P4.40-40.54%12606-30GS270319P00495000
490 P5.00-27.01%103206-03GS270319P00490000
485 P5.00+4.17%232706-03GS270319P00485000
480 P4.95-15.38%13005-21GS270319P00480000
475 P4.55+13.75%10706-03GS270319P00475000
470 P5.30+0.95%13506-11GS270319P00470000
465 P4.23-17.86%102006-03GS270319P00465000
460 P4.18-14.87%141306-03GS270319P00460000
450 P3.10-40.38%12106-17GS270319P00450000
440 P2.74+0.37%423106-29GS270319P00440000
430 P2.58+3.20%21906-29GS270319P00430000
420 P2.30-35.21%61406-15GS270319P00420000
410 P1.95-10.14%2306-17GS270319P00410000
400 P2.16-4.00%42306-29GS270319P00400000


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