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 Sep 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1107,525661,381


GS Sep 15, 2028 Exp. - Volume by Strike
Puts
Calls

GS Sep 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

GS Sep 15, 2028 Exp. - Max Pain @ $850.00

Puts
Calls


GS Sep 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C73.48+1.91%64906-30GS280915C01660000
1,640 C77.51+1.83%31206-29GS280915C01640000
1,630 C93.500%8706-25GS280915C01630000
1,620 C97.500%2106-17GS280915C01620000
1,610 C93.300%6606-24GS280915C01610000
1,600 C101.600%201006-17GS280915C01600000
1,590 C00%0GS280915C01590000
1,580 C85.45+3.70%2237607-01GS280915C01580000
1,570 C00%0GS280915C01570000
1,560 C108.87+7.37%125106-25GS280915C01560000
1,550 C88.050%2007-01GS280915C01550000
1,540 C92.50+4.37%34107-01GS280915C01540000
1,530 C89.680%6306-30GS280915C01530000
1,525 C84.25-11.53%454406-11GS280915C01525000
1,520 C91.15+0.50%3523207-01GS280915C01520000
1,515 C93.00+6.96%22606-26GS280915C01515000
1,510 C93.80-20.39%23206-26GS280915C01510000
1,505 C119.14-0.05%16606-22GS280915C01505000
1,500 C96.60+1.68%363806-30GS280915C01500000
1,495 C98.20+3.37%2607-01GS280915C01495000
1,490 C74.000%2105-26GS280915C01490000
1,485 C98.65-19.73%2306-30GS280915C01485000
1,480 C107.02-6.53%442606-08GS280915C01480000
1,475 C00%0GS280915C01475000
1,470 C99.05-9.28%3206-29GS280915C01470000
1,465 C00%0GS280915C01465000
1,460 C100.85-21.64%42106-26GS280915C01460000
1,455 C95.550%4206-10GS280915C01455000
1,450 C94.87-16.51%8506-11GS280915C01450000
1,445 C107.35-13.29%28606-26GS280915C01445000
1,440 C105.46+2.53%458706-29GS280915C01440000
1,435 C00%0GS280915C01435000
1,430 C96.150%4206-10GS280915C01430000
1,425 C00%0GS280915C01425000
1,420 C105.97+25.65%516306-11GS280915C01420000
1,415 C00%0GS280915C01415000
1,410 C115.84-15.25%410607-01GS280915C01410000
1,405 C116.55-1.67%25307-01GS280915C01405000
1,400 C110.27-25.78%699606-29GS280915C01400000
1,395 C00%0GS280915C01395000
1,390 C113.65-0.85%105006-03GS280915C01390000
1,385 C121.450%2107-01GS280915C01385000
1,380 C115.66+0.35%10129706-29GS280915C01380000
1,375 C00%0GS280915C01375000
1,370 C00%0GS280915C01370000
1,365 C00%0GS280915C01365000
1,360 C119.37-0.13%219906-30GS280915C01360000
1,355 C00%0GS280915C01355000
1,350 C138.28+11.70%414506-12GS280915C01350000
1,345 C00%0GS280915C01345000
1,340 C123.69+6.55%7029306-11GS280915C01340000
1,335 C00%0GS280915C01335000
1,330 C117.250%4206-10GS280915C01330000
1,325 C00%0GS280915C01325000
1,320 C131.96+35.48%264306-11GS280915C01320000
1,315 C00%0GS280915C01315000
1,310 C00%0GS280915C01310000
1,305 C166.850%201006-22GS280915C01305000
1,300 C139.60+3.41%387207-01GS280915C01300000
1,295 C129.350%452206-11GS280915C01295000
1,290 C135.85+0.85%3513707-01GS280915C01290000
1,285 C171.83+3.59%123506-25GS280915C01285000
1,280 C175.75+23.18%223206-23GS280915C01280000
1,275 C00%0GS280915C01275000
1,270 C166.98+25.60%92806-15GS280915C01270000
1,265 C178.750%2106-22GS280915C01265000
1,260 C143.10-0.26%223406-30GS280915C01260000
1,255 C153.330%6307-01GS280915C01255000
1,250 C00%0GS280915C01250000
1,245 C00%0GS280915C01245000
1,240 C142.65+14.81%49506-11GS280915C01240000
1,235 C144.510%6306-11GS280915C01235000
1,230 C152.09-0.26%219306-30GS280915C01230000
1,225 C173.610%2106-02GS280915C01225000
1,220 C190.05+1.37%211306-24GS280915C01220000
1,215 C186.290%2106-15GS280915C01215000
1,210 C00%0GS280915C01210000
1,205 C165.500%2106-26GS280915C01205000
1,200 C161.97+23.12%1114606-11GS280915C01200000
1,195 C00%0GS280915C01195000
1,190 C144.65+40.30%10732905-28GS280915C01190000
1,185 C00%0GS280915C01185000
1,180 C170.97-0.09%310006-29GS280915C01180000
1,175 C00%0GS280915C01175000
1,170 C108.25-2.86%23605-13GS280915C01170000
1,165 C00%0GS280915C01165000
1,160 C208.74+41.04%311006-15GS280915C01160000
1,155 C00%0GS280915C01155000
1,150 C171.60+26.00%447906-11GS280915C01150000
1,145 C00%0GS280915C01145000
1,140 C150.65+9.44%214805-21GS280915C01140000
1,135 C00%0GS280915C01135000
1,130 C183.70-0.46%28706-30GS280915C01130000
1,125 C00%0GS280915C01125000
1,120 C182.27+45.52%2206-11GS280915C01120000
1,115 C00%0GS280915C01115000
1,110 C251.35+95.69%2306-17GS280915C01110000
1,105 C00%0GS280915C01105000
1,100 C204.00+7.20%3125606-11GS280915C01100000
1,095 C00%0GS280915C01095000
1,090 C196.03+0.03%536206-11GS280915C01090000
1,085 C244.62+2.42%122106-25GS280915C01085000
1,080 C245.47+38.37%21406-16GS280915C01080000
1,075 C248.830%2006-16GS280915C01075000
1,070 C211.00-15.60%49906-26GS280915C01070000
1,065 C00%0GS280915C01065000
1,060 C253.12+0.47%11106-25GS280915C01060000
1,055 C00%0GS280915C01055000
1,050 C249.41+2.10%16606-12GS280915C01050000
1,045 C00%0GS280915C01045000
1,040 C223.50+2.82%11406-26GS280915C01040000
1,035 C219.420%4206-10GS280915C01035000
1,030 C218.00+1.33%13206-30GS280915C01030000
1,025 C224.370%8406-10GS280915C01025000
1,020 C273.09+0.36%24406-24GS280915C01020000
1,015 C270.89+18.81%2406-15GS280915C01015000
1,010 C241.42+8.19%21406-01GS280915C01010000
1,005 C00%0GS280915C01005000
1,000 C240.15+2.41%74106-11GS280915C01000000
995 C294.000%10006-17GS280915C00995000
990 C238.70+3.13%42706-10GS280915C00990000
985 C00%0GS280915C00985000
980 C249.51-0.24%32606-29GS280915C00980000
975 C00%0GS280915C00975000
970 C179.23-8.58%21405-19GS280915C00970000
965 C00%0GS280915C00965000
960 C246.80+8.89%81905-29GS280915C00960000
955 C00%0GS280915C00955000
950 C254.39-10.43%447506-11GS280915C00950000
945 C259.000%2206-11GS280915C00945000
940 C190.98-8.08%1805-19GS280915C00940000
935 C00%0GS280915C00935000
930 C269.00+26.92%67206-10GS280915C00930000
925 C271.120%8406-10GS280915C00925000
920 C275.35+13.82%554006-10GS280915C00920000
915 C00%0GS280915C00915000
910 C274.34+12.48%24006-11GS280915C00910000
905 C295.00+54.45%11106-29GS280915C00905000
900 C287.00+2.66%112106-29GS280915C00900000
895 C221.50+6.26%15104-22GS280915C00895000
890 C287.66+31.92%48006-10GS280915C00890000
885 C295.00+32.73%14206-29GS280915C00885000
880 C200.97-4.77%127305-04GS280915C00880000
875 C226.52+6.27%31004-23GS280915C00875000
870 C215.40+3.51%22905-05GS280915C00870000
865 C231.99+11.73%2204-23GS280915C00865000
860 C317.370%905306-11GS280915C00860000
855 C00%0GS280915C00855000
850 C227.76+0.62%148905-08GS280915C00850000
845 C00%0GS280915C00845000
840 C227.20-2.07%2304-10GS280915C00840000
835 C397.000%1006-17GS280915C00835000
830 C263.44+10.89%474905-15GS280915C00830000
825 C236.50-0.80%4404-09GS280915C00825000
820 C295.89+10.25%11805-21GS280915C00820000
815 C329.59-0.34%4506-10GS280915C00815000
810 C298.620%2105-21GS280915C00810000
805 C416.000%1006-17GS280915C00805000
800 C277.05+5.93%41805-15GS280915C00800000
795 C188.900%2103-27GS280915C00795000
790 C343.550%2106-10GS280915C00790000
785 C00%0GS280915C00785000
780 C00%0GS280915C00780000
775 C261.800%2104-09GS280915C00775000
770 C00%0GS280915C00770000
765 C00%0GS280915C00765000
760 C270.600%10504-09GS280915C00760000
755 C00%0GS280915C00755000
750 C00%0GS280915C00750000
745 C373.000%1106-09GS280915C00745000
740 C00%0GS280915C00740000
735 C00%0GS280915C00735000
730 C00%0GS280915C00730000
725 C00%0GS280915C00725000
720 C367.00+18.39%1305-27GS280915C00720000
715 C00%0GS280915C00715000
710 C00%0GS280915C00710000
705 C00%0GS280915C00705000
700 C337.97+36.74%4305-15GS280915C00700000
690 C00%0GS280915C00690000
680 C00%0GS280915C00680000
670 C00%0GS280915C00670000
660 C00%0GS280915C00660000
650 C00%0GS280915C00650000
640 C00%0GS280915C00640000
630 C00%0GS280915C00630000
620 C00%0GS280915C00620000
610 C00%0GS280915C00610000
600 C294.48-3.38%16803-30GS280915C00600000
590 C00%0GS280915C00590000
580 C00%0GS280915C00580000
570 C00%0GS280915C00570000
560 C00%0GS280915C00560000
550 C00%0GS280915C00550000
540 C00%0GS280915C00540000
530 C00%0GS280915C00530000
520 C00%0GS280915C00520000
510 C00%0GS280915C00510000
500 C359.490%16803-30GS280915C00500000
490 C00%0GS280915C00490000
480 C00%0GS280915C00480000
470 C00%0GS280915C00470000
460 C00%0GS280915C00460000
450 C00%0GS280915C00450000
440 C00%0GS280915C00440000
430 C00%0GS280915C00430000
420 C00%0GS280915C00420000
410 C00%0GS280915C00410000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0GS280915P01660000
1,640 P00%0GS280915P01640000
1,630 P00%0GS280915P01630000
1,620 P00%0GS280915P01620000
1,610 P00%0GS280915P01610000
1,600 P00%0GS280915P01600000
1,590 P00%0GS280915P01590000
1,580 P530.720%4106-15GS280915P01580000
1,570 P00%0GS280915P01570000
1,560 P518.07-9.46%4306-25GS280915P01560000
1,550 P00%0GS280915P01550000
1,540 P00%0GS280915P01540000
1,530 P00%0GS280915P01530000
1,525 P00%0GS280915P01525000
1,520 P00%0GS280915P01520000
1,515 P00%0GS280915P01515000
1,510 P00%0GS280915P01510000
1,505 P00%0GS280915P01505000
1,500 P00%0GS280915P01500000
1,495 P00%0GS280915P01495000
1,490 P00%0GS280915P01490000
1,485 P00%0GS280915P01485000
1,480 P00%0GS280915P01480000
1,475 P00%0GS280915P01475000
1,470 P00%0GS280915P01470000
1,465 P00%0GS280915P01465000
1,460 P00%0GS280915P01460000
1,455 P00%0GS280915P01455000
1,450 P00%0GS280915P01450000
1,445 P00%0GS280915P01445000
1,440 P00%0GS280915P01440000
1,435 P00%0GS280915P01435000
1,430 P00%0GS280915P01430000
1,425 P00%0GS280915P01425000
1,420 P00%0GS280915P01420000
1,415 P00%0GS280915P01415000
1,410 P00%0GS280915P01410000
1,405 P00%0GS280915P01405000
1,400 P479.210%301505-06GS280915P01400000
1,395 P00%0GS280915P01395000
1,390 P00%0GS280915P01390000
1,385 P00%0GS280915P01385000
1,380 P373.140%4106-15GS280915P01380000
1,375 P00%0GS280915P01375000
1,370 P00%0GS280915P01370000
1,365 P00%0GS280915P01365000
1,360 P402.00+10.73%5806-26GS280915P01360000
1,355 P00%0GS280915P01355000
1,350 P00%0GS280915P01350000
1,345 P00%0GS280915P01345000
1,340 P00%0GS280915P01340000
1,335 P00%0GS280915P01335000
1,330 P00%0GS280915P01330000
1,325 P00%0GS280915P01325000
1,320 P423.20+1.67%2104-28GS280915P01320000
1,315 P00%0GS280915P01315000
1,310 P00%0GS280915P01310000
1,305 P00%0GS280915P01305000
1,300 P395.880%301505-06GS280915P01300000
1,295 P00%0GS280915P01295000
1,290 P314.93-10.90%4306-25GS280915P01290000
1,285 P00%0GS280915P01285000
1,280 P00%0GS280915P01280000
1,275 P00%0GS280915P01275000
1,270 P00%0GS280915P01270000
1,265 P00%0GS280915P01265000
1,260 P00%0GS280915P01260000
1,255 P00%0GS280915P01255000
1,250 P00%0GS280915P01250000
1,245 P00%0GS280915P01245000
1,240 P356.600%8404-20GS280915P01240000
1,235 P00%0GS280915P01235000
1,230 P00%0GS280915P01230000
1,225 P00%0GS280915P01225000
1,220 P267.42-21.69%2206-15GS280915P01220000
1,215 P00%0GS280915P01215000
1,210 P00%0GS280915P01210000
1,205 P00%0GS280915P01205000
1,200 P00%0GS280915P01200000
1,195 P00%0GS280915P01195000
1,190 P00%0GS280915P01190000
1,185 P00%0GS280915P01185000
1,180 P00%0GS280915P01180000
1,175 P00%0GS280915P01175000
1,170 P306.250%2104-20GS280915P01170000
1,165 P00%0GS280915P01165000
1,160 P00%0GS280915P01160000
1,155 P00%0GS280915P01155000
1,150 P00%0GS280915P01150000
1,145 P00%0GS280915P01145000
1,140 P00%0GS280915P01140000
1,135 P00%0GS280915P01135000
1,130 P00%0GS280915P01130000
1,125 P00%0GS280915P01125000
1,120 P00%0GS280915P01120000
1,115 P00%0GS280915P01115000
1,110 P233.500%2107-01GS280915P01110000
1,105 P00%0GS280915P01105000
1,100 P190.850%1006-18GS280915P01100000
1,095 P00%0GS280915P01095000
1,090 P197.02-12.51%4806-25GS280915P01090000
1,085 P00%0GS280915P01085000
1,080 P00%0GS280915P01080000
1,075 P00%0GS280915P01075000
1,070 P187.150%4106-02GS280915P01070000
1,065 P00%0GS280915P01065000
1,060 P00%0GS280915P01060000
1,055 P201.00-0.64%2107-01GS280915P01055000
1,050 P00%0GS280915P01050000
1,045 P00%0GS280915P01045000
1,040 P227.700%2104-17GS280915P01040000
1,035 P00%0GS280915P01035000
1,030 P00%0GS280915P01030000
1,025 P00%0GS280915P01025000
1,020 P162.400%2106-15GS280915P01020000
1,015 P186.700%13706-11GS280915P01015000
1,010 P181.270%15906-30GS280915P01010000
1,005 P00%0GS280915P01005000
1,000 P173.700%2106-30GS280915P01000000
995 P00%0GS280915P00995000
990 P00%0GS280915P00990000
985 P166.550%6306-30GS280915P00985000
980 P161.15-20.42%2406-29GS280915P00980000
975 P00%0GS280915P00975000
970 P00%0GS280915P00970000
965 P154.450%3106-29GS280915P00965000
960 P00%0GS280915P00960000
955 P00%0GS280915P00955000
950 P126.25-10.73%1706-22GS280915P00950000
945 P139.600%8406-03GS280915P00945000
940 P00%0GS280915P00940000
935 P00%0GS280915P00935000
930 P00%0GS280915P00930000
925 P00%0GS280915P00925000
920 P144.020%1105-14GS280915P00920000
915 P00%0GS280915P00915000
910 P131.50-4.47%101506-29GS280915P00910000
905 P133.35+2.81%2807-01GS280915P00905000
900 P125.10-5.26%181906-29GS280915P00900000
895 P138.35+0.51%201005-18GS280915P00895000
890 P138.15+1.62%7205-19GS280915P00890000
885 P121.25-0.61%41006-29GS280915P00885000
880 P00%0GS280915P00880000
875 P00%0GS280915P00875000
870 P00%0GS280915P00870000
865 P113.20+7.76%9806-29GS280915P00865000
860 P124.65-10.65%201205-06GS280915P00860000
855 P93.400%2006-18GS280915P00855000
850 P97.500%1106-24GS280915P00850000
845 P128.690%16804-17GS280915P00845000
840 P105.05-16.86%2606-29GS280915P00840000
835 P105.99+21.20%31006-30GS280915P00835000
830 P122.450%10504-17GS280915P00830000
825 P93.35-9.63%21206-05GS280915P00825000
820 P107.310%5405-20GS280915P00820000
815 P103.410%12905-20GS280915P00815000
810 P103.600%6205-20GS280915P00810000
805 P94.200%2105-28GS280915P00805000
800 P78.33-18.06%14906-17GS280915P00800000
795 P91.550%4207-01GS280915P00795000
790 P00%0GS280915P00790000
785 P95.000%8805-12GS280915P00785000
780 P95.85-16.29%22305-12GS280915P00780000
775 P82.55+9.92%221306-26GS280915P00775000
770 P90.55-22.94%2205-13GS280915P00770000
765 P81.30-8.91%151005-28GS280915P00765000
760 P81.30-13.05%21207-01GS280915P00760000
755 P75.800%2006-12GS280915P00755000
750 P76.95-3.21%91107-01GS280915P00750000
745 P67.86-17.60%12706-25GS280915P00745000
740 P66.60-36.87%18606-25GS280915P00740000
735 P00%0GS280915P00735000
730 P78.100%221105-13GS280915P00730000
725 P67.35-10.42%5606-01GS280915P00725000
720 P00%0GS280915P00720000
715 P68.90-6.00%2207-01GS280915P00715000
710 P56.400%14506-23GS280915P00710000
705 P80.180%4204-29GS280915P00705000
700 P59.70-10.36%161606-05GS280915P00700000
690 P62.55+11.10%10907-01GS280915P00690000
680 P63.100%4305-14GS280915P00680000
670 P58.30+17.54%23906-30GS280915P00670000
660 P56.10+1.91%2506-30GS280915P00660000
650 P51.15-15.38%2106-08GS280915P00650000
640 P58.45+2.78%2304-22GS280915P00640000
630 P49.35-9.62%21506-30GS280915P00630000
620 P50.19-5.71%1105-14GS280915P00620000
610 P43.90+0.11%26506-29GS280915P00610000
600 P42.10-6.86%24806-29GS280915P00600000
590 P40.80-8.52%2705-26GS280915P00590000
580 P44.450%8404-22GS280915P00580000
570 P36.90-12.87%2905-27GS280915P00570000
560 P35.300%2106-12GS280915P00560000
550 P36.60+3.24%61005-14GS280915P00550000
540 P31.20-10.47%2706-03GS280915P00540000
530 P31.55-6.52%24305-20GS280915P00530000
520 P30.85+2.15%21606-30GS280915P00520000
510 P29.30+4.64%4306-30GS280915P00510000
500 P27.10+3.99%31906-30GS280915P00500000
490 P25.80+1.98%121306-29GS280915P00490000
480 P24.40+0.83%42206-30GS280915P00480000
470 P24.35+4.28%417306-30GS280915P00470000
460 P22.10+2.08%2706-30GS280915P00460000
450 P20.95+8.55%210606-29GS280915P00450000
440 P19.70-3.90%201306-29GS280915P00440000
430 P19.60+4.26%122306-30GS280915P00430000
420 P16.50-7.56%723506-01GS280915P00420000
410 P16.65+11.00%2211606-29GS280915P00410000


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