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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
614
Ask: 
616.2
Vol: 
1,675,987
Last: 
614
Change: 
+8.12 (+1.3225%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 607.500
12.47
+2.47
11.85
12.25
49
0.24
0.6442
0.0183
72
GS 610.000
11.35
+2.6
10.3
10.6
175
0.23
0.5981
0.0192
417
GS 612.500
9.58
+1.955
8.8
9.15
128
0.23
0.5497
0.0199
46
GS 615.000
7.92
+1.37
7.5
7.8
192
0.23
0.4997
0.0202
124
GS 617.500
6.85
+1.25
6.3
6.55
109
0.23
0.449
0.0202
55
GS 620.000
5.55
+0.75
5.25
5.5
305
0.23
0.3987
0.0199
286
Fri Jun 13 2025
Strike
GS 607.500
GS 610.000
GS 612.500
GS 615.000
GS 617.500
GS 620.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 607.500
4.82
-4.88
5
5.2
118
0.24
-0.3599
0.0186
90
GS 610.000
5.68
-5.245
5.9
6.15
165
0.24
-0.4066
0.0195
82
GS 612.500
6.65
-5.675
6.9
7.2
70
0.23
-0.4558
0.0202
24
GS 615.000
7.92
-5.83
8.05
8.4
79
0.23
-0.5066
0.0206
49
GS 617.500
9.2
-6.15
9.35
9.7
20
0.23
-0.5582
0.0206
5
GS 620.000
10.37
-6.655
10.8
11.15
54
0.23
-0.6093
0.0202
2
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 607.500
16.8
+3.5
15.45
15.85
29
0.24
0.615
0.0132
73
GS 610.000
15
+3
13.85
14.3
101
0.24
0.5819
0.0136
607
GS 612.500
12.75
+1.95
12.4
12.85
18
0.24
0.5478
0.014
130
GS 615.000
12.15
+2.5
11.15
11.45
379
0.23
0.5128
0.0142
508
GS 617.500
10.35
+1.725
9.85
10.2
39
0.23
0.4773
0.0142
44
GS 620.000
9.03
+1.355
8.7
9
310
0.23
0.4416
0.0142
1211
Fri Jun 20 2025
Strike
GS 607.500
GS 610.000
GS 612.500
GS 615.000
GS 617.500
GS 620.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 607.500
8.65
-3.85
8
8.3
17
0.24
-0.39
0.0134
30
GS 610.000
9.11
-4.615
8.95
9.25
95
0.24
-0.4236
0.0138
134
GS 612.500
11.75
-3.275
10
10.35
10
0.24
-0.4584
0.0142
33
GS 615.000
10.8
-5.575
11.1
11.5
38
0.23
-0.4941
0.0144
217
GS 617.500
11.7
-6.125
12.35
12.75
13
0.23
-0.5303
0.0145
34
GS 620.000
13.25
-6.125
13.7
14.1
97
0.23
-0.5668
0.0145
962
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 600.000
23.8
+2.9
23.85
25.9
2
0.26
0.6724
0.0094
52
GS 605.000
22
+4.075
20.6
21.05
3
0.25
0.625
0.0101
98
GS 610.000
17.85
+2.65
17.5
19.4
24
0.25
0.5742
0.0106
323
GS 615.000
14
+1.25
14.7
16.55
1
0.25
0.5207
0.0109
148
GS 620.000
13.08
+2.53
12.15
14
11
0.24
0.4656
0.0111
50
GS 625.000
10.5
+1.875
9.95
11.8
66
0.24
0.4101
0.011
109
Fri Jun 27 2025
Strike
GS 600.000
GS 605.000
GS 610.000
GS 615.000
GS 620.000
GS 625.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GS 600.000
8.2
-3.925
8.5
8.8
5
0.26
-0.3319
0.0096
130
GS 605.000
9.95
-4.2
10.1
10.45
3
0.26
-0.3801
0.0102
41
GS 610.000
11.55
-4.875
12
12.4
26
0.25
-0.4319
0.0108
18
GS 615.000
13.6
-5.4
14.15
14.6
8
0.25
-0.4866
0.0112
20
GS 620.000
16.6
-5.25
16.65
17.1
27
0.24
-0.543
0.0113
20
GS 625.000
18.85
-6.05
19.45
19.9
1
0.24
-0.6
0.0113
3
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.