Cboe Global Markets

GS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Goldman Sachs Group Inc (gs)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
612
Ask: 
615
Vol: 
2,019,129
Last: 
612
Change: 
+3.13 (+0.5056%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 605.000
18.2
+0.725
17.05
18.35
144
0.26
0.7571
0.0147
219
GS 607.500
14.95
-0.75
15.1
17.15
1
0.26
0.7206
0.016
13
GS 610.000
14.89
+0.865
13.7
14.45
44
0.24
0.6805
0.0172
228
GS 612.500
13.28
+0.855
12
12.4
24
0.24
0.6372
0.0182
18
GS 615.000
11.1
+0.125
10.45
11
124
0.24
0.5912
0.019
452
GS 617.500
9.01
-0.565
9
9.5
61
0.24
0.5434
0.0195
41
Fri May 23 2025
Strike
GS 605.000
GS 607.500
GS 610.000
GS 612.500
GS 615.000
GS 617.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 605.000
3.15
-1.625
3
3.15
366
0.25
-0.2466
0.0149
100
GS 607.500
3.65
-1.875
3.55
3.75
57
0.24
-0.2832
0.0162
21
GS 610.000
4.34
-2.01
4.25
4.45
89
0.24
-0.324
0.0174
61
GS 612.500
5
-2.275
5.05
5.25
15
0.24
-0.3681
0.0185
17
GS 615.000
6.07
-2.255
5.9
6.15
150
0.24
-0.4148
0.0193
27
GS 617.500
7.19
-2.235
6.95
7.25
81
0.23
-0.4634
0.0198
4
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 605.000
20.73
+0.83
18.7
21.8
59
0.25
0.7028
0.012
300
GS 607.500
0
+0
0
0
0
0
0
0
0
GS 610.000
17.15
+0.575
16.35
16.9
94
0.24
0.6415
0.0133
137
GS 612.500
0
+0
0
0
0
0
0
0
0
GS 615.000
13.7
+0.125
13.2
13.65
53
0.23
0.5739
0.0142
357
GS 617.500
0
+0
0
0
0
0
0
0
0
Fri May 30 2025
Strike
GS 605.000
GS 607.500
GS 610.000
GS 612.500
GS 615.000
GS 617.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 605.000
6.62
-1.705
6.45
8.15
16
0.24
-0.3367
0.0125
24
GS 607.500
0
+0
0
0
0
0
0
0
0
GS 610.000
8.1
-2.025
8.1
8.95
35
0.24
-0.4002
0.0135
26
GS 612.500
0
+0
0
0
0
0
0
0
0
GS 615.000
10.16
-2.14
10.1
11.9
43
0.23
-0.4689
0.0142
12
GS 617.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.