GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200417C001000002020-04-03 3:25PM EDT100.0047.5045.0049.80-7.55-13.71%127114.21%
GS200417C001050002020-03-20 5:49PM EDT105.0042.2040.1045.000.00--1107.81%
GS200417C001150002020-03-19 11:17AM EDT115.0045.7430.5035.400.00-2594.09%
GS200417C001200002020-03-25 10:23AM EDT120.0035.5027.1029.500.00-223688.40%
GS200417C001250002020-04-02 2:49PM EDT125.0023.4522.2526.350.00-35190.72%
GS200417C001300002020-04-02 2:09PM EDT130.0019.7019.9023.000.00-8657101.69%
GS200417C001320002020-04-02 10:20AM EDT132.0018.7016.3520.550.00-5883.72%
GS200417C001330002020-04-03 2:29PM EDT133.0017.9015.8019.95-7.45-29.39%2485.18%
GS200417C001340002020-04-03 10:40AM EDT134.0017.7014.8019.00-8.60-32.70%3682.10%
GS200417C001350002020-04-03 3:58PM EDT135.0015.9014.3018.45-2.32-12.73%65183.74%
GS200417C001360002020-04-03 10:30AM EDT136.0017.1513.3017.55+0.25+1.48%6680.76%
GS200417C001370002020-04-03 3:17PM EDT137.0015.3012.7016.95-10.40-40.47%5881.27%
GS200417C001380002020-03-31 11:03AM EDT138.0023.3511.7516.450.00-1380.37%
GS200417C001390002020-03-25 10:49AM EDT139.0021.2611.7014.450.00-997576.45%
GS200417C001400002020-04-03 11:28AM EDT140.0012.5011.1013.80-2.39-16.05%307176.28%
GS200417C001410002020-03-25 2:36PM EDT141.0022.759.5013.050.00-2970.84%
GS200417C001420002020-04-01 3:45PM EDT142.0012.259.0513.500.00-215576.15%
GS200417C001430002020-04-03 3:00PM EDT143.0011.108.8511.95+2.23+25.14%11173.23%
GS200417C001440002020-03-24 6:30PM EDT144.009.657.5011.750.00-1171.12%
GS200417C001450002020-04-03 3:48PM EDT145.009.306.6011.00-1.67-15.22%605768.42%
GS200417C001470002020-04-03 3:37PM EDT147.008.657.4010.60-1.50-14.78%322078.76%
GS200417C001480002020-04-03 3:19PM EDT148.008.235.3010.00-1.67-16.87%34971.00%
GS200417C001490002020-04-03 12:13PM EDT149.006.504.508.55-2.75-29.73%413465.04%
GS200417C001500002020-04-03 3:43PM EDT150.006.426.407.30-2.21-25.61%10750471.56%
GS200417C001525002020-04-03 10:24AM EDT152.506.453.108.00+0.50+8.40%172868.70%
GS200417C001550002020-04-03 3:58PM EDT155.004.923.806.50-0.98-16.61%13277072.90%
GS200417C001575002020-04-03 3:19PM EDT157.503.981.356.00-0.22-5.24%115866.11%
GS200417C001600002020-04-03 3:50PM EDT160.003.312.615.00-0.34-9.32%14751373.88%
GS200417C001625002020-04-03 1:01PM EDT162.502.122.025.50-0.88-29.33%1112679.59%
GS200417C001650002020-04-03 3:50PM EDT165.002.071.562.50-0.15-6.76%6167466.02%
GS200417C001700002020-04-03 3:54PM EDT170.001.000.101.76-0.60-37.50%5381,14459.55%
GS200417C001750002020-04-03 3:29PM EDT175.000.600.101.22-0.10-14.29%8299762.16%
GS200417C001800002020-04-03 3:49PM EDT180.000.260.150.40-0.10-27.78%272,11458.11%
GS200417C001850002020-04-03 2:13PM EDT185.000.160.150.18-0.15-48.39%21097059.08%
GS200417C001900002020-04-03 10:06AM EDT190.000.100.050.20-0.04-28.57%111,21362.01%
GS200417C001950002020-04-02 3:43PM EDT195.000.080.070.340.00-185472.36%
GS200417C002000002020-04-03 12:07PM EDT200.000.060.000.24-0.03-33.33%21,97071.88%
GS200417C002050002020-04-02 2:57PM EDT205.000.090.020.120.00-141,64171.48%
GS200417C002100002020-04-02 3:54PM EDT210.000.110.010.160.00-21,59577.73%
GS200417C002150002020-04-02 3:54PM EDT215.000.050.000.150.00-11,03280.86%
GS200417C002200002020-04-02 9:41AM EDT220.000.060.000.690.00-11,238104.98%
GS200417C002250002020-04-03 3:19PM EDT225.000.040.030.060.00-13,48783.98%
GS200417C002300002020-04-01 2:54PM EDT230.000.010.000.010.00-51,10971.88%
GS200417C002350002020-04-01 3:54PM EDT235.000.010.000.160.00-11,96597.46%
GS200417C002400002020-04-03 3:19PM EDT240.000.030.000.06+0.02+200.00%11,44991.02%
GS200417C002450002020-04-03 11:31AM EDT245.000.040.000.10-0.01-20.00%188499.61%
GS200417C002500002020-04-03 2:41PM EDT250.000.010.000.09-0.04-80.00%51,651101.56%
GS200417C002550002020-04-02 9:51AM EDT255.000.020.002.000.00-2444161.57%
GS200417C002600002020-04-02 10:07AM EDT260.000.090.000.030.00-3086297.66%
GS200417C002650002020-03-26 9:34AM EDT265.002.000.003.750.00-102135192.92%
GS200417C002700002020-03-09 2:24PM EDT270.000.050.000.170.00-1334122.46%
GS200417C002750002020-03-05 3:20PM EDT275.000.070.010.100.00-5270119.92%
GS200417C002800002020-03-03 3:30PM EDT280.000.040.000.180.00-5271129.69%
GS200417C002850002020-02-18 3:19PM EDT285.000.040.000.210.00-50134.77%
GS200417C002900002020-04-02 1:08PM EDT290.000.030.000.210.00-138137.89%
GS200417C002950002020-03-13 3:22PM EDT295.000.100.002.250.00-144197.41%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200417P000700002020-04-03 11:40AM EDT70.000.030.000.08-0.05-62.50%144144.53%
GS200417P000750002020-04-03 1:19PM EDT75.000.120.000.20+0.02+20.00%2551147.27%
GS200417P000800002020-04-03 2:20PM EDT80.000.200.004.800.00-2105242.53%
GS200417P000850002020-03-30 1:09PM EDT85.000.260.004.500.00-190218.75%
GS200417P000900002020-03-31 3:17PM EDT90.000.250.002.130.00-4279165.92%
GS200417P000950002020-03-27 1:47PM EDT95.001.000.000.440.00-1111111.52%
GS200417P001000002020-04-03 3:52PM EDT100.000.350.201.05-0.06-14.63%91,875120.90%
GS200417P001050002020-04-03 3:42PM EDT105.000.550.310.70-0.52-48.60%6133103.37%
GS200417P001100002020-04-03 1:37PM EDT110.000.840.200.90-0.18-17.65%2315292.97%
GS200417P001150002020-04-03 1:19PM EDT115.001.190.471.38-0.15-11.19%732091.75%
GS200417P001200002020-04-03 3:45PM EDT120.001.651.182.00+0.01+0.61%2761792.50%
GS200417P001250002020-04-03 3:10PM EDT125.002.300.992.50+0.03+1.32%2393181.35%
GS200417P001300002020-04-03 2:31PM EDT130.003.212.765.40-0.54-14.40%8047296.69%
GS200417P001320002020-04-03 2:21PM EDT132.003.601.095.90-0.30-7.69%146683.42%
GS200417P001330002020-04-03 3:58PM EDT133.003.281.306.00-0.77-19.01%52381.92%
GS200417P001340002020-04-03 11:07AM EDT134.003.601.306.00-0.85-19.10%185678.64%
GS200417P001350002020-04-03 3:27PM EDT135.004.123.454.60-0.43-9.45%4558979.32%
GS200417P001360002020-04-03 10:10AM EDT136.003.753.006.80-1.05-21.88%35384.90%
GS200417P001370002020-04-03 2:41PM EDT137.004.902.307.00-0.05-1.01%92478.83%
GS200417P001380002020-04-03 10:58AM EDT138.004.542.757.50-1.46-24.33%38679.93%
GS200417P001390002020-04-03 1:30PM EDT139.005.752.957.50+0.50+9.52%107177.22%
GS200417P001400002020-04-03 2:53PM EDT140.005.603.908.50-0.42-6.98%5764182.68%
GS200417P001410002020-04-03 10:19AM EDT141.005.303.508.40+0.80+17.78%21576.47%
GS200417P001420002020-04-03 10:59AM EDT142.005.803.908.50-1.20-17.14%11974.83%
GS200417P001430002020-04-03 3:52PM EDT143.006.404.309.00-0.60-8.57%24574.85%
GS200417P001440002020-04-03 12:06PM EDT144.007.604.509.40+0.60+8.57%132373.39%
GS200417P001450002020-04-03 3:42PM EDT145.007.805.009.80+0.83+11.91%4284673.10%
GS200417P001460002020-04-03 2:49PM EDT146.008.285.059.85+0.09+1.10%67869.14%
GS200417P001470002020-04-03 3:37PM EDT147.008.045.9010.50+0.14+1.77%343871.17%
GS200417P001480002020-04-03 3:19PM EDT148.008.366.1510.95+0.36+4.50%1627569.52%
GS200417P001490002020-04-03 2:58PM EDT149.009.136.5011.30+0.68+8.05%3817267.70%
GS200417P001500002020-04-03 3:49PM EDT150.009.107.0511.85+0.30+3.41%361,74367.46%
GS200417P001525002020-04-01 1:11PM EDT152.5011.808.7013.500.00-43568.53%
GS200417P001550002020-04-03 12:26PM EDT155.0013.4010.5514.60-0.26-1.90%1156966.98%
GS200417P001575002020-04-01 3:21PM EDT157.5015.3011.7016.350.00-72463.97%
GS200417P001600002020-04-02 3:08PM EDT160.0016.0215.5018.350.00-1726474.39%
GS200417P001625002020-04-03 3:50PM EDT162.5017.2517.3519.80-3.35-16.26%102371.69%
GS200417P001650002020-04-03 9:40AM EDT165.0018.0019.3522.05-1.60-8.16%557873.12%
GS200417P001700002020-04-03 2:57PM EDT170.0023.8121.7525.85-1.49-5.89%335455.81%
GS200417P001750002020-04-03 2:57PM EDT175.0028.6926.1031.00+0.28+0.99%1025457.81%
GS200417P001800002020-04-02 9:38AM EDT180.0035.6230.9033.600.00-2925266.21%
GS200417P001850002020-04-03 11:00AM EDT185.0037.2436.8038.30-3.61-8.84%17067162.40%
GS200417P001900002020-04-02 11:39AM EDT190.0041.6040.7043.400.00-1360972.56%
GS200417P001950002020-04-03 2:30PM EDT195.0048.1646.2048.25-2.59-5.10%161,32571.00%
GS200417P002000002020-04-03 1:28PM EDT200.0053.5550.5053.35-1.30-2.37%91,34681.64%
GS200417P002050002020-04-03 9:48AM EDT205.0054.7055.5058.35-0.92-1.65%179686.91%
GS200417P002100002020-04-03 3:30PM EDT210.0062.2560.5063.35-1.00-1.58%11,96991.99%
GS200417P002150002020-04-01 9:30AM EDT215.0069.5265.5068.350.00-357196.88%
GS200417P002200002020-04-02 1:42PM EDT220.0073.5072.7575.400.00-4495127.73%
GS200417P002250002020-04-03 12:13PM EDT225.0079.4975.5078.35+4.14+5.49%3116106.25%
GS200417P002300002020-04-02 11:02AM EDT230.0080.9480.5083.700.00-51,379126.47%
GS200417P002350002020-03-30 11:02AM EDT235.0078.0285.5089.000.00-276141.02%
GS200417P002400002020-04-03 3:17PM EDT240.0092.8090.5093.40+1.80+1.98%5369122.17%
GS200417P002450002020-04-03 1:01PM EDT245.0099.0497.70100.40+12.57+14.54%160152.00%
GS200417P002500002020-03-26 10:05AM EDT250.0088.90102.55105.400.00-161154.20%
GS200417P002550002020-02-28 2:05PM EDT255.0060.0094.7097.800.00-300.00%
GS200417P002600002020-03-20 9:53AM EDT260.00116.31111.05112.750.00-100.00%
GS200417P002650002020-02-27 4:47PM EDT265.0058.53104.95107.850.00-400.00%
GS200417P002700002020-03-27 4:23AM EDT270.0063.30121.15122.950.00-100.00%
GS200417P002800002020-02-03 12:07PM EDT280.0039.7075.1576.200.00-140.00%
GS200417P002950002020-01-02 12:29PM EDT295.0062.7556.6060.650.00--00.00%