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
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 17, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7784,0733511,797


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 @ $940.00

Puts
Calls


GS Mar 17, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C49.90-0.46%583207-01GS280317C01660000
1,640 C53.100%6306-26GS280317C01640000
1,630 C57.72+8.09%64007-01GS280317C01630000
1,620 C54.30-4.74%41507-01GS280317C01620000
1,610 C55.670%3106-30GS280317C01610000
1,600 C00%0GS280317C01600000
1,590 C00%0GS280317C01590000
1,580 C81.27+9.82%13906-17GS280317C01580000
1,570 C60.110%2107-01GS280317C01570000
1,560 C80.57+4.58%21406-23GS280317C01560000
1,550 C00%0GS280317C01550000
1,540 C76.92+11.56%8406-12GS280317C01540000
1,530 C65.080%4307-01GS280317C01530000
1,525 C00%0GS280317C01525000
1,520 C70.98-16.72%46207-01GS280317C01520000
1,515 C00%0GS280317C01515000
1,510 C67.87-21.98%4507-01GS280317C01510000
1,505 C69.33+0.84%974607-01GS280317C01505000
1,500 C74.40+8.01%533307-01GS280317C01500000
1,495 C00%0GS280317C01495000
1,490 C70.85+2.76%46407-01GS280317C01490000
1,485 C77.700%2106-09GS280317C01485000
1,480 C70.61-3.14%33207-01GS280317C01480000
1,475 C82.15+1.42%4406-08GS280317C01475000
1,470 C74.26-1.11%483106-30GS280317C01470000
1,465 C83.10+33.39%19806-05GS280317C01465000
1,460 C77.32-18.61%2906-29GS280317C01460000
1,455 C76.51+19.92%3106-11GS280317C01455000
1,450 C95.80+11.20%2506-24GS280317C01450000
1,445 C66.080%2105-29GS280317C01445000
1,440 C79.42+1.68%65706-26GS280317C01440000
1,435 C89.50+32.12%2106-08GS280317C01435000
1,430 C77.76-1.82%45607-01GS280317C01430000
1,425 C61.450%6305-28GS280317C01425000
1,420 C86.05-18.97%21406-26GS280317C01420000
1,415 C00%0GS280317C01415000
1,410 C86.50-16.30%2206-29GS280317C01410000
1,405 C86.75+8.17%3407-01GS280317C01405000
1,400 C104.87+4.70%2016706-25GS280317C01400000
1,395 C86.800%6306-30GS280317C01395000
1,390 C89.67+33.34%221707-01GS280317C01390000
1,385 C90.220%2107-01GS280317C01385000
1,380 C89.30-28.20%22906-30GS280317C01380000
1,375 C00%0GS280317C01375000
1,370 C00%0GS280317C01370000
1,365 C00%0GS280317C01365000
1,360 C118.24+5.10%72806-15GS280317C01360000
1,355 C120.000%101006-24GS280317C01355000
1,350 C00%0GS280317C01350000
1,345 C00%0GS280317C01345000
1,340 C117.61+93.44%215606-12GS280317C01340000
1,335 C99.55-18.51%2307-01GS280317C01335000
1,330 C00%0GS280317C01330000
1,325 C124.510%2106-15GS280317C01325000
1,320 C97.60-0.41%2419006-11GS280317C01320000
1,315 C00%0GS280317C01315000
1,310 C136.19-5.43%261506-23GS280317C01310000
1,305 C110.82-6.30%11507-01GS280317C01305000
1,300 C104.41-0.34%335107-01GS280317C01300000
1,295 C00%0GS280317C01295000
1,290 C107.76-2.59%11035206-30GS280317C01290000
1,285 C139.830%12606-16GS280317C01285000
1,280 C109.07-0.52%38207-01GS280317C01280000
1,275 C00%0GS280317C01275000
1,270 C113.65+1.68%22507-01GS280317C01270000
1,265 C00%0GS280317C01265000
1,260 C133.60+38.30%38306-05GS280317C01260000
1,255 C00%0GS280317C01255000
1,250 C121.47+5.58%32007-01GS280317C01250000
1,245 C120.240%4307-01GS280317C01245000
1,240 C154.46+4.34%710906-15GS280317C01240000
1,235 C148.610%2106-12GS280317C01235000
1,230 C124.04+2.12%522507-01GS280317C01230000
1,225 C128.370%2107-01GS280317C01225000
1,220 C129.96+24.17%266307-01GS280317C01220000
1,215 C128.630%452207-01GS280317C01215000
1,210 C00%0GS280317C01210000
1,205 C130.460%2106-30GS280317C01205000
1,200 C133.10-1.04%410107-01GS280317C01200000
1,195 C132.710%4206-30GS280317C01195000
1,190 C77.66+15.22%804104-15GS280317C01190000
1,185 C136.59-3.30%3306-30GS280317C01185000
1,180 C145.15+1.69%211806-26GS280317C01180000
1,175 C146.950%2106-26GS280317C01175000
1,170 C148.45+1.78%84706-26GS280317C01170000
1,165 C150.75+1.95%81306-26GS280317C01165000
1,160 C151.30+46.32%21006-26GS280317C01160000
1,155 C153.050%6306-26GS280317C01155000
1,150 C154.80+37.29%64206-26GS280317C01150000
1,145 C00%0GS280317C01145000
1,140 C115.80+20.34%61305-21GS280317C01140000
1,135 C189.970%2106-15GS280317C01135000
1,130 C154.50-24.82%13207-01GS280317C01130000
1,125 C157.000%1106-29GS280317C01125000
1,120 C96.55-9.48%141705-12GS280317C01120000
1,115 C167.60-15.63%6407-01GS280317C01115000
1,110 C161.50-24.18%82406-30GS280317C01110000
1,105 C184.73+0.40%21406-09GS280317C01105000
1,100 C172.65+2.49%717607-01GS280317C01100000
1,095 C175.000%6307-01GS280317C01095000
1,090 C177.10+4.86%834307-01GS280317C01090000
1,085 C179.15-17.14%6907-01GS280317C01085000
1,080 C228.00+105.46%11106-18GS280317C01080000
1,075 C00%0GS280317C01075000
1,070 C134.45+17.62%22505-20GS280317C01070000
1,065 C00%0GS280317C01065000
1,060 C115.45-8.76%1011005-12GS280317C01060000
1,055 C00%0GS280317C01055000
1,050 C185.84+10.16%445806-10GS280317C01050000
1,045 C00%0GS280317C01045000
1,040 C238.99+4.25%710906-15GS280317C01040000
1,035 C230.630%2106-12GS280317C01035000
1,030 C233.01-1.54%17106-25GS280317C01030000
1,025 C00%0GS280317C01025000
1,020 C207.15+59.95%2011506-11GS280317C01020000
1,015 C00%0GS280317C01015000
1,010 C157.83+18.26%24205-18GS280317C01010000
1,005 C00%0GS280317C01005000
1,000 C206.06-5.04%387906-30GS280317C01000000
995 C00%0GS280317C00995000
990 C193.75+36.70%22305-22GS280317C00990000
985 C00%0GS280317C00985000
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 C00%0GS280317C00955000
950 C268.50+30.98%15506-02GS280317C00950000
945 C00%0GS280317C00945000
940 C170.46+2.33%83705-19GS280317C00940000
935 C00%0GS280317C00935000
930 C177.01-6.07%239405-19GS280317C00930000
925 C00%0GS280317C00925000
920 C186.22+5.69%146105-11GS280317C00920000
915 C00%0GS280317C00915000
910 C192.44+6.75%22505-11GS280317C00910000
905 C00%0GS280317C00905000
900 C262.33-3.03%26006-29GS280317C00900000
895 C176.070%2104-16GS280317C00895000
890 C235.14+19.09%43905-21GS280317C00890000
885 C179.20+0.06%2105-04GS280317C00885000
880 C200.10+5.01%27605-06GS280317C00880000
875 C00%0GS280317C00875000
870 C00%0GS280317C00870000
865 C00%0GS280317C00865000
860 C00%0GS280317C00860000
855 C00%0GS280317C00855000
850 C211.80+3.09%371705-08GS280317C00850000
845 C00%0GS280317C00845000
840 C307.230%131306-09GS280317C00840000
835 C00%0GS280317C00835000
830 C00%0GS280317C00830000
825 C00%0GS280317C00825000
820 C00%0GS280317C00820000
815 C00%0GS280317C00815000
810 C204.00-11.00%1104-13GS280317C00810000
805 C00%0GS280317C00805000
800 C233.530%2105-07GS280317C00800000
795 C00%0GS280317C00795000
790 C00%0GS280317C00790000
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 C00%0GS280317C00740000
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 C00%0GS280317C00700000
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 C00%0GS280317C00490000
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 P00%0GS280317P01660000
1,640 P00%0GS280317P01640000
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 P00%0GS280317P01410000
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 P00%0GS280317P01370000
1,365 P00%0GS280317P01365000
1,360 P379.610%2007-01GS280317P01360000
1,355 P00%0GS280317P01355000
1,350 P00%0GS280317P01350000
1,345 P00%0GS280317P01345000
1,340 P364.40-14.39%10507-01GS280317P01340000
1,335 P360.940%2107-01GS280317P01335000
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 P295.71-12.02%21606-16GS280317P01300000
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 P00%0GS280317P01265000
1,260 P00%0GS280317P01260000
1,255 P00%0GS280317P01255000
1,250 P00%0GS280317P01250000
1,245 P00%0GS280317P01245000
1,240 P340.230%8305-19GS280317P01240000
1,235 P00%0GS280317P01235000
1,230 P248.250%2106-23GS280317P01230000
1,225 P00%0GS280317P01225000
1,220 P296.04-9.67%281505-21GS280317P01220000
1,215 P00%0GS280317P01215000
1,210 P00%0GS280317P01210000
1,205 P00%0GS280317P01205000
1,200 P308.080%2105-06GS280317P01200000
1,195 P00%0GS280317P01195000
1,190 P268.150%6606-30GS280317P01190000
1,185 P00%0GS280317P01185000
1,180 P00%0GS280317P01180000
1,175 P00%0GS280317P01175000
1,170 P00%0GS280317P01170000
1,165 P00%0GS280317P01165000
1,160 P304.110%2104-15GS280317P01160000
1,155 P00%0GS280317P01155000
1,150 P272.000%2004-21GS280317P01150000
1,145 P00%0GS280317P01145000
1,140 P241.04-9.17%281505-21GS280317P01140000
1,135 P00%0GS280317P01135000
1,130 P258.080%8305-19GS280317P01130000
1,125 P00%0GS280317P01125000
1,120 P251.800%2004-21GS280317P01120000
1,115 P00%0GS280317P01115000
1,110 P245.890%14705-08GS280317P01110000
1,105 P00%0GS280317P01105000
1,100 P203.00-16.26%16905-29GS280317P01100000
1,095 P00%0GS280317P01095000
1,090 P172.03-14.85%21706-16GS280317P01090000
1,085 P00%0GS280317P01085000
1,080 P00%0GS280317P01080000
1,075 P194.01+16.61%2406-26GS280317P01075000
1,070 P190.44+3.75%505006-29GS280317P01070000
1,065 P181.80-4.01%1306-26GS280317P01065000
1,060 P184.550%5507-01GS280317P01060000
1,055 P00%0GS280317P01055000
1,050 P00%0GS280317P01050000
1,045 P176.150%2107-01GS280317P01045000
1,040 P176.55-20.32%2206-09GS280317P01040000
1,035 P150.00-5.11%1106-15GS280317P01035000
1,030 P189.65-2.79%26705-11GS280317P01030000
1,025 P142.50-7.26%2206-16GS280317P01025000
1,020 P154.52+7.05%1906-12GS280317P01020000
1,015 P00%0GS280317P01015000
1,010 P140.290%2106-04GS280317P01010000
1,005 P143.25-5.29%1106-04GS280317P01005000
1,000 P00%0GS280317P01000000
995 P150.30-3.22%2507-01GS280317P00995000
990 P146.35+14.96%21206-26GS280317P00990000
985 P146.350%2107-01GS280317P00985000
980 P144.87-15.44%4207-01GS280317P00980000
975 P00%0GS280317P00975000
970 P132.55-25.95%2106-03GS280317P00970000
965 P00%0GS280317P00965000
960 P152.35-14.70%2705-15GS280317P00960000
955 P109.650%2006-18GS280317P00955000
950 P124.350%2106-03GS280317P00950000
945 P128.350%6307-01GS280317P00945000
940 P133.28-10.12%281505-21GS280317P00940000
935 P123.180%8406-26GS280317P00935000
930 P125.40-12.57%21305-22GS280317P00930000
925 P119.790%4207-01GS280317P00925000
920 P128.65-4.46%6505-14GS280317P00920000
915 P00%0GS280317P00915000
910 P135.45-8.04%4205-07GS280317P00910000
905 P112.470%201007-01GS280317P00905000
900 P107.80-4.47%2305-29GS280317P00900000
895 P108.05+2.66%4307-01GS280317P00895000
890 P106.22-3.35%21907-01GS280317P00890000
885 P123.55+8.38%6405-19GS280317P00885000
880 P102.90+1.73%44807-01GS280317P00880000
875 P101.06-20.95%4407-01GS280317P00875000
870 P99.06+0.57%2407-01GS280317P00870000
865 P97.94+1.76%102507-01GS280317P00865000
860 P101.40-19.65%2505-21GS280317P00860000
855 P91.85+19.44%2406-26GS280317P00855000
850 P75.40-19.06%614006-22GS280317P00850000
845 P73.85-23.03%14806-22GS280317P00845000
840 P77.50-15.62%10806-24GS280317P00840000
835 P87.47-14.66%181607-01GS280317P00835000
830 P70.20-19.63%63106-18GS280317P00830000
825 P83.90-9.25%41507-01GS280317P00825000
820 P67.60-20.80%2406-18GS280317P00820000
815 P66.25-27.98%6106-18GS280317P00815000
810 P81.45-2.98%67505-28GS280317P00810000
805 P67.95-14.96%31006-24GS280317P00805000
800 P76.65-5.78%4707-01GS280317P00800000
795 P00%0GS280317P00795000
790 P00%0GS280317P00790000
785 P00%0GS280317P00785000
780 P71.45-5.80%2307-01GS280317P00780000
775 P74.25-26.41%2306-09GS280317P00775000
770 P56.90-13.39%2306-23GS280317P00770000
765 P67.60-22.61%2507-01GS280317P00765000
760 P69.68-7.12%41205-20GS280317P00760000
755 P68.75-15.23%2206-09GS280317P00755000
750 P50.90-14.31%63606-18GS280317P00750000
745 P72.20-19.05%21105-19GS280317P00745000
740 P60.55+0.17%8507-01GS280317P00740000
735 P58.90+2.43%3819407-01GS280317P00735000
730 P59.05-30.69%2105-22GS280317P00730000
725 P00%0GS280317P00725000
720 P00%0GS280317P00720000
715 P58.50-23.83%82506-09GS280317P00715000
710 P44.25-43.81%3406-23GS280317P00710000
705 P59.150%1105-11GS280317P00705000
700 P50.75-4.78%22207-01GS280317P00700000
690 P43.00-8.28%31606-15GS280317P00690000
680 P47.10-12.50%41805-28GS280317P00680000
670 P40.95-10.00%21106-04GS280317P00670000
660 P46.30+19.79%8806-09GS280317P00660000
650 P44.50+17.41%215906-11GS280317P00650000
640 P37.10-5.72%8906-01GS280317P00640000
630 P43.150%11605-13GS280317P00630000
620 P32.70+0.06%8706-04GS280317P00620000
610 P33.75+5.87%2606-29GS280317P00610000
600 P35.55+23.44%161406-10GS280317P00600000
590 P29.64+8.18%15806-30GS280317P00590000
580 P26.05-4.40%61706-02GS280317P00580000
570 P27.60-1.43%25107-01GS280317P00570000
560 P25.66-3.90%15007-01GS280317P00560000
550 P25.45-0.97%65506-29GS280317P00550000
540 P24.20+12.30%113106-29GS280317P00540000
530 P23.050.00%165906-29GS280317P00530000
520 P22.05+2.56%25606-30GS280317P00520000
510 P20.20-11.40%2806-29GS280317P00510000
500 P19.25+14.24%326906-29GS280317P00500000
490 P18.55+1.37%163306-29GS280317P00490000
480 P17.10-11.40%403106-29GS280317P00480000
470 P16.35-1.21%12906-29GS280317P00470000
460 P13.80-18.82%2606-15GS280317P00460000
450 P13.64-8.76%59206-26GS280317P00450000
440 P10.99-16.11%4806-23GS280317P00440000
430 P13.00-3.35%4205-27GS280317P00430000
420 P12.10-6.20%132105-27GS280317P00420000
410 P11.800.00%23207-01GS280317P00410000


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