Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 17, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6506,5817532,218


GS Mar 17, 2028 Exp. - Volume by Strike
Puts
Calls

GS Mar 17, 2028 Exp. - Open Interest by Strike

Puts
Calls

GS Mar 17, 2028 Exp. - Max Pain @ $1,020.00

Puts
Calls


GS Mar 17, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C46.40-2.70%15141908-19GS280317C01660000
1,640 C48.57-3.97%18111908-19GS280317C01640000
1,630 C48.79-12.01%1176508-19GS280317C01630000
1,620 C50.35-11.04%984808-19GS280317C01620000
1,610 C51.17-5.76%291308-19GS280317C01610000
1,600 C53.83+3.12%711408-19GS280317C01600000
1,590 C61.15+11.08%81008-13GS280317C01590000
1,580 C54.41-9.69%63808-19GS280317C01580000
1,570 C53.85-8.65%358408-19GS280317C01570000
1,560 C56.25+1.26%11608-19GS280317C01560000
1,550 C57.35-3.45%55308-19GS280317C01550000
1,540 C58.78-2.60%31608-19GS280317C01540000
1,530 C59.75-2.92%11108-19GS280317C01530000
1,525 C61.65-4.54%21308-18GS280317C01525000
1,520 C61.87-5.61%26208-19GS280317C01520000
1,515 C64.70+3.34%162208-12GS280317C01515000
1,510 C60.70-7.44%336308-19GS280317C01510000
1,505 C63.44-1.87%24908-19GS280317C01505000
1,500 C64.08-5.92%629608-19GS280317C01500000
1,495 C64.71-11.04%121108-19GS280317C01495000
1,490 C65.89-3.29%26908-19GS280317C01490000
1,485 C66.20-3.82%4508-19GS280317C01485000
1,480 C68.63-1.46%74108-19GS280317C01480000
1,475 C67.13-4.44%302908-19GS280317C01475000
1,470 C67.89-21.06%305408-19GS280317C01470000
1,465 C68.54-1.22%121608-19GS280317C01465000
1,460 C70.16-2.93%242508-19GS280317C01460000
1,455 C70.11-5.06%723908-19GS280317C01455000
1,450 C71.75-13.77%3515008-19GS280317C01450000
1,445 C71.63+3.06%443508-19GS280317C01445000
1,440 C72.17-8.18%475008-19GS280317C01440000
1,435 C73.00-8.23%783908-19GS280317C01435000
1,430 C74.39-1.70%13613308-19GS280317C01430000
1,425 C75.40-9.73%392408-19GS280317C01425000
1,420 C75.26-29.25%573108-19GS280317C01420000
1,415 C76.85-7.38%1415408-19GS280317C01415000
1,410 C77.00+1.13%763808-19GS280317C01410000
1,405 C77.78-4.33%202008-19GS280317C01405000
1,400 C78.85-14.56%1417608-19GS280317C01400000
1,395 C81.06-13.04%2708-19GS280317C01395000
1,390 C81.89-12.79%22508-19GS280317C01390000
1,385 C81.32+1.55%2408-19GS280317C01385000
1,380 C81.85+1.99%13308-19GS280317C01380000
1,375 C81.71-5.01%2308-03GS280317C01375000
1,370 C84.46-15.98%34708-19GS280317C01370000
1,365 C88.190%15507-31GS280317C01365000
1,360 C119.31+13.41%302507-17GS280317C01360000
1,355 C87.84-8.78%21008-19GS280317C01355000
1,350 C121.31+24.17%303807-17GS280317C01350000
1,345 C109.80+11.26%22208-05GS280317C01345000
1,340 C101.60+9.73%215708-06GS280317C01340000
1,335 C96.80-6.56%2408-14GS280317C01335000
1,330 C113.12+7.36%4408-05GS280317C01330000
1,325 C99.24-8.91%10010008-10GS280317C01325000
1,320 C96.50-25.62%219107-31GS280317C01320000
1,315 C00%0GS280317C01315000
1,310 C108.22-3.82%22508-07GS280317C01310000
1,305 C109.15-0.47%21808-10GS280317C01305000
1,300 C104.49-14.84%136308-12GS280317C01300000
1,295 C111.580%14708-07GS280317C01295000
1,290 C113.60+0.31%232508-10GS280317C01290000
1,285 C139.830%12606-16GS280317C01285000
1,280 C102.96-11.03%28608-19GS280317C01280000
1,275 C130.35+22.91%2408-05GS280317C01275000
1,270 C106.15-30.43%42707-29GS280317C01270000
1,265 C106.50-6.64%2608-19GS280317C01265000
1,260 C107.08-1.85%28208-19GS280317C01260000
1,255 C116.67+5.16%2808-10GS280317C01255000
1,250 C109.52-9.30%22208-19GS280317C01250000
1,245 C111.37-6.73%2508-19GS280317C01245000
1,240 C144.72-6.31%211007-24GS280317C01240000
1,235 C122.32+3.66%2708-10GS280317C01235000
1,230 C123.84-0.16%22608-10GS280317C01230000
1,225 C119.70-6.75%6707-31GS280317C01225000
1,220 C118.12-19.51%49708-19GS280317C01220000
1,215 C118.95-4.07%22608-19GS280317C01215000
1,210 C120.33-8.73%6508-19GS280317C01210000
1,205 C121.63-8.85%2708-19GS280317C01205000
1,200 C122.71-20.96%711808-19GS280317C01200000
1,195 C124.31-6.33%4308-19GS280317C01195000
1,190 C125.19-4.44%406708-19GS280317C01190000
1,185 C126.83-9.27%683408-19GS280317C01185000
1,180 C130.41+1.45%1512608-19GS280317C01180000
1,175 C131.34-19.26%271408-19GS280317C01175000
1,170 C132.67+0.64%1413908-19GS280317C01170000
1,165 C135.40-13.64%162008-19GS280317C01165000
1,160 C134.18-19.75%443308-19GS280317C01160000
1,155 C138.12-18.73%231608-19GS280317C01155000
1,150 C137.46-5.69%24208-19GS280317C01150000
1,145 C155.86+10.49%61608-10GS280317C01145000
1,140 C140.86-10.74%61208-19GS280317C01140000
1,135 C150.68-5.08%2808-18GS280317C01135000
1,130 C160.82+2.32%43708-17GS280317C01130000
1,125 C146.23-1.50%21208-19GS280317C01125000
1,120 C150.68-24.13%21708-03GS280317C01120000
1,115 C152.75-13.07%22908-19GS280317C01115000
1,110 C154.97-16.53%23608-19GS280317C01110000
1,105 C154.80-4.06%54508-19GS280317C01105000
1,100 C155.75-4.56%323308-19GS280317C01100000
1,095 C159.90+0.87%2508-19GS280317C01095000
1,090 C161.12-12.93%234808-19GS280317C01090000
1,085 C166.35-5.38%24007-31GS280317C01085000
1,080 C163.65+1.65%11408-19GS280317C01080000
1,075 C165.60-12.47%1408-19GS280317C01075000
1,070 C167.55-6.84%13408-19GS280317C01070000
1,065 C172.30-6.81%21108-19GS280317C01065000
1,060 C174.35-9.31%211208-19GS280317C01060000
1,055 C176.350%2208-19GS280317C01055000
1,050 C189.99-16.90%167307-30GS280317C01050000
1,045 C203.330%4208-04GS280317C01045000
1,040 C238.99+4.25%710906-15GS280317C01040000
1,035 C194.00+6.01%24508-11GS280317C01035000
1,030 C233.01-1.54%17106-25GS280317C01030000
1,025 C195.270%2108-18GS280317C01025000
1,020 C207.15+59.95%2011506-11GS280317C01020000
1,015 C191.560%2108-03GS280317C01015000
1,010 C192.70+22.09%14308-19GS280317C01010000
1,005 C00%0GS280317C01005000
1,000 C200.00-8.11%68008-19GS280317C01000000
995 C00%0GS280317C00995000
990 C196.50-27.22%12207-29GS280317C00990000
985 C198.500%3307-29GS280317C00985000
980 C170.10+16.66%21005-18GS280317C00980000
975 C00%0GS280317C00975000
970 C174.48+6.59%21005-18GS280317C00970000
965 C00%0GS280317C00965000
960 C168.21+6.45%22805-11GS280317C00960000
955 C236.520%241207-08GS280317C00955000
950 C273.21+14.58%26507-23GS280317C00950000
945 C00%0GS280317C00945000
940 C170.46+2.33%83705-19GS280317C00940000
935 C239.070%2007-02GS280317C00935000
930 C177.01-6.07%239405-19GS280317C00930000
925 C00%0GS280317C00925000
920 C247.50-14.21%105707-31GS280317C00920000
915 C00%0GS280317C00915000
910 C273.04+41.88%22608-04GS280317C00910000
905 C00%0GS280317C00905000
900 C274.74+4.73%46008-04GS280317C00900000
895 C176.070%2104-16GS280317C00895000
890 C235.14+19.09%43905-21GS280317C00890000
885 C288.66+61.08%4308-04GS280317C00885000
880 C200.10+5.01%27605-06GS280317C00880000
875 C00%0GS280317C00875000
870 C00%0GS280317C00870000
865 C00%0GS280317C00865000
860 C00%0GS280317C00860000
855 C00%0GS280317C00855000
850 C331.51+56.52%21707-23GS280317C00850000
845 C00%0GS280317C00845000
840 C307.230%131306-09GS280317C00840000
835 C00%0GS280317C00835000
830 C00%0GS280317C00830000
825 C00%0GS280317C00825000
820 C00%0GS280317C00820000
815 C00%0GS280317C00815000
810 C402.83+97.47%2207-14GS280317C00810000
805 C00%0GS280317C00805000
800 C233.530%2105-07GS280317C00800000
795 C00%0GS280317C00795000
790 C417.240%2107-14GS280317C00790000
785 C00%0GS280317C00785000
780 C00%0GS280317C00780000
775 C00%0GS280317C00775000
770 C00%0GS280317C00770000
765 C00%0GS280317C00765000
760 C00%0GS280317C00760000
755 C256.200%2104-09GS280317C00755000
750 C258.450%4204-09GS280317C00750000
745 C261.150%2104-09GS280317C00745000
740 C405.500%1107-17GS280317C00740000
735 C00%0GS280317C00735000
730 C278.350%4204-09GS280317C00730000
725 C00%0GS280317C00725000
720 C00%0GS280317C00720000
715 C00%0GS280317C00715000
710 C283.550%4204-09GS280317C00710000
705 C00%0GS280317C00705000
700 C434.250%1107-17GS280317C00700000
690 C00%0GS280317C00690000
680 C00%0GS280317C00680000
670 C00%0GS280317C00670000
660 C00%0GS280317C00660000
650 C00%0GS280317C00650000
640 C00%0GS280317C00640000
630 C00%0GS280317C00630000
620 C00%0GS280317C00620000
610 C00%0GS280317C00610000
600 C00%0GS280317C00600000
590 C00%0GS280317C00590000
580 C00%0GS280317C00580000
570 C00%0GS280317C00570000
560 C00%0GS280317C00560000
550 C00%0GS280317C00550000
540 C00%0GS280317C00540000
530 C00%0GS280317C00530000
520 C00%0GS280317C00520000
510 C00%0GS280317C00510000
500 C00%0GS280317C00500000
490 C655.220%2107-14GS280317C00490000
480 C00%0GS280317C00480000
470 C569.40+4.39%1106-26GS280317C00470000
460 C00%0GS280317C00460000
450 C00%0GS280317C00450000
440 C00%0GS280317C00440000
430 C00%0GS280317C00430000
420 C00%0GS280317C00420000
410 C612.550%1106-01GS280317C00410000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P627.50-0.74%1408-13GS280317P01660000
1,640 P604.650%1108-13GS280317P01640000
1,630 P00%0GS280317P01630000
1,620 P00%0GS280317P01620000
1,610 P00%0GS280317P01610000
1,600 P00%0GS280317P01600000
1,590 P00%0GS280317P01590000
1,580 P00%0GS280317P01580000
1,570 P00%0GS280317P01570000
1,560 P00%0GS280317P01560000
1,550 P00%0GS280317P01550000
1,540 P00%0GS280317P01540000
1,530 P00%0GS280317P01530000
1,525 P00%0GS280317P01525000
1,520 P00%0GS280317P01520000
1,515 P00%0GS280317P01515000
1,510 P00%0GS280317P01510000
1,505 P00%0GS280317P01505000
1,500 P445.95-9.94%21706-16GS280317P01500000
1,495 P00%0GS280317P01495000
1,490 P00%0GS280317P01490000
1,485 P00%0GS280317P01485000
1,480 P00%0GS280317P01480000
1,475 P00%0GS280317P01475000
1,470 P00%0GS280317P01470000
1,465 P00%0GS280317P01465000
1,460 P00%0GS280317P01460000
1,455 P00%0GS280317P01455000
1,450 P00%0GS280317P01450000
1,445 P00%0GS280317P01445000
1,440 P512.380%8305-19GS280317P01440000
1,435 P00%0GS280317P01435000
1,430 P00%0GS280317P01430000
1,425 P00%0GS280317P01425000
1,420 P454.43-8.44%281505-21GS280317P01420000
1,415 P00%0GS280317P01415000
1,410 P391.700%2108-05GS280317P01410000
1,405 P00%0GS280317P01405000
1,400 P472.880%2105-06GS280317P01400000
1,395 P00%0GS280317P01395000
1,390 P00%0GS280317P01390000
1,385 P00%0GS280317P01385000
1,380 P395.380%2107-01GS280317P01380000
1,375 P00%0GS280317P01375000
1,370 P317.390%4407-15GS280317P01370000
1,365 P00%0GS280317P01365000
1,360 P379.610%2007-01GS280317P01360000
1,355 P00%0GS280317P01355000
1,350 P00%0GS280317P01350000
1,345 P354.200%4107-20GS280317P01345000
1,340 P340.12-2.98%2707-24GS280317P01340000
1,335 P347.90-3.61%2207-20GS280317P01335000
1,330 P357.680%2107-01GS280317P01330000
1,325 P00%0GS280317P01325000
1,320 P353.350%2107-01GS280317P01320000
1,315 P00%0GS280317P01315000
1,310 P00%0GS280317P01310000
1,305 P00%0GS280317P01305000
1,300 P319.30+7.98%11708-13GS280317P01300000
1,295 P00%0GS280317P01295000
1,290 P288.72-12.12%21706-16GS280317P01290000
1,285 P00%0GS280317P01285000
1,280 P00%0GS280317P01280000
1,275 P00%0GS280317P01275000
1,270 P00%0GS280317P01270000
1,265 P262.580%8807-16GS280317P01265000
1,260 P00%0GS280317P01260000
1,255 P00%0GS280317P01255000
1,250 P296.450%9907-31GS280317P01250000
1,245 P00%0GS280317P01245000
1,240 P292.85-13.93%6907-31GS280317P01240000
1,235 P272.120%12608-13GS280317P01235000
1,230 P268.36+8.10%2208-13GS280317P01230000
1,225 P292.100%7707-30GS280317P01225000
1,220 P276.25-8.75%11908-19GS280317P01220000
1,215 P00%0GS280317P01215000
1,210 P00%0GS280317P01210000
1,205 P252.27-14.16%2408-17GS280317P01205000
1,200 P308.080%2105-06GS280317P01200000
1,195 P00%0GS280317P01195000
1,190 P247.72-7.62%2607-20GS280317P01190000
1,185 P244.690%2107-20GS280317P01185000
1,180 P248.95+2.15%31308-19GS280317P01180000
1,175 P231.65+0.18%2308-17GS280317P01175000
1,170 P00%0GS280317P01170000
1,165 P241.200%6607-28GS280317P01165000
1,160 P304.110%2104-15GS280317P01160000
1,155 P253.800%6607-29GS280317P01155000
1,150 P244.45-10.13%6707-30GS280317P01150000
1,145 P216.45-10.21%21208-06GS280317P01145000
1,140 P208.10-12.54%22208-04GS280317P01140000
1,135 P206.21+0.39%41208-17GS280317P01135000
1,130 P202.50-7.07%1010308-04GS280317P01130000
1,125 P215.15-10.26%3807-31GS280317P01125000
1,120 P232.55-7.64%3407-29GS280317P01120000
1,115 P196.85-6.68%2108-13GS280317P01115000
1,110 P205.80-16.30%91607-31GS280317P01110000
1,105 P192.80-7.49%4908-06GS280317P01105000
1,100 P210.00-4.98%16607-30GS280317P01100000
1,095 P197.300%2107-27GS280317P01095000
1,090 P190.75-2.90%22008-07GS280317P01090000
1,085 P215.15+10.82%7907-29GS280317P01085000
1,080 P214.90+24.94%6907-29GS280317P01080000
1,075 P181.65-5.57%2307-20GS280317P01075000
1,070 P183.25-2.34%106707-31GS280317P01070000
1,065 P178.85-0.72%253808-07GS280317P01065000
1,060 P181.75-5.54%22207-31GS280317P01060000
1,055 P141.110%4407-15GS280317P01055000
1,050 P177.80-9.24%161607-30GS280317P01050000
1,045 P163.05-7.44%10908-14GS280317P01045000
1,040 P154.40-18.91%3908-13GS280317P01040000
1,035 P150.00-5.11%1106-15GS280317P01035000
1,030 P159.31-1.78%26908-19GS280317P01030000
1,025 P153.40-6.12%2708-14GS280317P01025000
1,020 P178.15+15.29%21007-29GS280317P01020000
1,015 P00%0GS280317P01015000
1,010 P142.12+10.21%2308-17GS280317P01010000
1,005 P136.90-4.43%2208-05GS280317P01005000
1,000 P139.00+2.96%1208-18GS280317P01000000
995 P148.60-1.13%2607-08GS280317P00995000
990 P146.35+14.96%21206-26GS280317P00990000
985 P160.10+20.16%2307-29GS280317P00985000
980 P127.30-12.13%12808-13GS280317P00980000
975 P125.44+0.55%2408-13GS280317P00975000
970 P108.91-17.83%4507-15GS280317P00970000
965 P119.74-10.77%4608-17GS280317P00965000
960 P126.35-17.07%2808-19GS280317P00960000
955 P109.650%2006-18GS280317P00955000
950 P101.50-18.38%1207-16GS280317P00950000
945 P118.70-7.52%2407-10GS280317P00945000
940 P115.40+5.24%11708-14GS280317P00940000
935 P123.180%8406-26GS280317P00935000
930 P104.80+9.96%169907-16GS280317P00930000
925 P95.05-20.65%2307-14GS280317P00925000
920 P108.80+0.93%2708-19GS280317P00920000
915 P101.73-4.97%12708-13GS280317P00915000
910 P98.72-8.04%2608-13GS280317P00910000
905 P112.470%201007-01GS280317P00905000
900 P84.37-21.73%181207-14GS280317P00900000
895 P97.50+5.20%2708-19GS280317P00895000
890 P92.40-7.78%11908-13GS280317P00890000
885 P98.15-20.56%2307-13GS280317P00885000
880 P89.35-5.00%14908-13GS280317P00880000
875 P85.14-14.04%41308-17GS280317P00875000
870 P85.55+4.96%25307-22GS280317P00870000
865 P89.80-1.64%22407-20GS280317P00865000
860 P86.15-3.35%3508-19GS280317P00860000
855 P72.35-21.23%2507-15GS280317P00855000
850 P79.10-0.06%315008-18GS280317P00850000
845 P85.15+15.30%2707-13GS280317P00845000
840 P83.20+7.35%2907-13GS280317P00840000
835 P75.73+4.17%21508-18GS280317P00835000
830 P70.20-19.63%63106-18GS280317P00830000
825 P83.90-9.25%41507-01GS280317P00825000
820 P74.98+16.34%51108-10GS280317P00820000
815 P66.25-27.98%6106-18GS280317P00815000
810 P71.80-11.85%27507-09GS280317P00810000
805 P67.95-14.96%31006-24GS280317P00805000
800 P66.46-13.29%2708-19GS280317P00800000
795 P00%0GS280317P00795000
790 P59.000%13707-14GS280317P00790000
785 P63.00+12.20%1207-27GS280317P00785000
780 P71.45-5.80%2307-01GS280317P00780000
775 P55.93-24.67%4408-17GS280317P00775000
770 P56.90-13.39%2306-23GS280317P00770000
765 P57.70-14.64%1608-10GS280317P00765000
760 P55.10-20.92%111607-16GS280317P00760000
755 P68.75-15.23%2206-09GS280317P00755000
750 P50.90-14.31%63606-18GS280317P00750000
745 P72.20-19.05%21105-19GS280317P00745000
740 P53.71+6.67%121607-27GS280317P00740000
735 P58.90+2.43%3819407-01GS280317P00735000
730 P47.72-14.86%3408-18GS280317P00730000
725 P46.85-1.26%4808-14GS280317P00725000
720 P46.300%2108-14GS280317P00720000
715 P58.50-23.83%82506-09GS280317P00715000
710 P48.85+10.40%5107-07GS280317P00710000
705 P47.70-19.36%13507-07GS280317P00705000
700 P41.27-5.67%12608-19GS280317P00700000
690 P37.75-12.21%21608-17GS280317P00690000
680 P36.80-2.39%12708-19GS280317P00680000
670 P35.44+4.73%158907-16GS280317P00670000
660 P35.30-8.90%81708-06GS280317P00660000
650 P31.10-7.30%216608-13GS280317P00650000
640 P29.78+1.57%12708-13GS280317P00640000
630 P27.78-0.96%2708-17GS280317P00630000
620 P27.20-16.82%2708-18GS280317P00620000
610 P25.70-3.38%2908-19GS280317P00610000
600 P24.60+1.03%11508-19GS280317P00600000
590 P23.10-0.82%48308-19GS280317P00590000
580 P22.95-6.90%22908-14GS280317P00580000
570 P21.27-22.93%376907-15GS280317P00570000
560 P23.25+4.03%26107-23GS280317P00560000
550 P25.45-0.97%65506-29GS280317P00550000
540 P23.35-3.51%23107-08GS280317P00540000
530 P23.050.00%165906-29GS280317P00530000
520 P22.05+2.56%25606-30GS280317P00520000
510 P19.65-2.72%2907-08GS280317P00510000
500 P17.25-8.97%27007-27GS280317P00500000
490 P18.55+1.37%163306-29GS280317P00490000
480 P17.23+0.76%23107-08GS280317P00480000
470 P16.35-1.21%12906-29GS280317P00470000
460 P13.80-18.82%2606-15GS280317P00460000
450 P12.47-4.08%18907-21GS280317P00450000
440 P10.99-16.11%4806-23GS280317P00440000
430 P11.60-10.77%2207-24GS280317P00430000
420 P11.00-10.93%12307-29GS280317P00420000
410 P9.86+0.61%13108-10GS280317P00410000


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