GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200717C000700002020-03-20 5:49PM EDT70.0078.020.000.000.00-7500.00%
GS200717C000800002020-03-16 3:51PM EDT80.0066.000.000.000.00--00.00%
GS200717C000900002020-03-26 12:18PM EDT90.0077.170.000.000.00-200.00%
GS200717C001000002020-03-26 12:18PM EDT100.0068.170.000.000.00-200.00%
GS200717C001050002020-03-24 6:30PM EDT105.0050.920.000.000.00--00.00%
GS200717C001100002020-03-16 12:00AM EDT110.0061.000.000.000.00-100.00%
GS200717C001200002020-03-09 1:07PM EDT120.0059.000.000.000.00--00.00%
GS200717C001250002020-03-18 2:33PM EDT125.0035.850.000.000.00--00.00%
GS200717C001300002020-03-25 3:30PM EDT130.0037.450.000.000.00-700.00%
GS200717C001350002020-03-23 3:59PM EDT135.0022.640.000.000.00-100.00%
GS200717C001400002020-03-24 2:35PM EDT140.0032.150.000.000.00-100.00%
GS200717C001450002020-03-26 10:08AM EDT145.0030.520.000.000.00-200.00%
GS200717C001500002020-03-25 9:57AM EDT150.0027.850.000.000.00-1000.00%
GS200717C001550002020-03-25 11:06AM EDT155.0024.750.000.000.00-200.00%
GS200717C001600002020-03-26 3:05PM EDT160.0021.500.000.000.00-200.39%
GS200717C001650002020-03-27 1:52PM EDT165.0019.300.000.000.00-201.56%
GS200717C001700002020-03-27 1:58PM EDT170.0016.600.000.000.00-303.13%
GS200717C001750002020-03-27 1:46PM EDT175.0014.450.000.000.00-603.13%
GS200717C001800002020-03-27 10:38AM EDT180.0012.000.000.000.00-1306.25%
GS200717C001850002020-03-26 11:48AM EDT185.009.080.000.000.00-106.25%
GS200717C001900002020-03-27 1:01PM EDT190.008.810.000.000.00-606.25%
GS200717C001950002020-03-27 10:33AM EDT195.006.950.000.000.00-106.25%
GS200717C002000002020-03-26 3:57PM EDT200.006.000.000.000.00-2106.25%
GS200717C002050002020-03-24 9:30AM EDT205.004.700.000.000.00-4012.50%
GS200717C002100002020-03-27 9:50AM EDT210.003.880.000.000.00-10012.50%
GS200717C002150002020-03-25 1:29PM EDT215.000.790.000.000.00-3012.50%
GS200717C002200002020-03-26 2:49PM EDT220.002.110.000.000.00-1012.50%
GS200717C002250002020-03-26 12:10PM EDT225.001.210.000.000.00-89012.50%
GS200717C002300002020-03-27 11:35AM EDT230.001.530.000.000.00-16012.50%
GS200717C002350002020-03-26 10:07AM EDT235.000.700.000.000.00-2012.50%
GS200717C002400002020-03-23 3:53PM EDT240.000.430.000.000.00-10012.50%
GS200717C002450002020-03-25 3:46PM EDT245.000.660.000.000.00-12012.50%
GS200717C002500002020-03-23 1:52PM EDT250.000.500.000.000.00-2012.50%
GS200717C002550002020-03-23 1:52PM EDT255.000.060.000.000.00-12012.50%
GS200717C002600002020-03-09 3:14PM EDT260.000.100.000.000.00-1012.50%
GS200717C002650002020-03-18 11:10AM EDT265.000.420.020.830.00-110352.11%
GS200717C002700002020-03-26 12:02PM EDT270.000.340.000.000.00-28025.00%
GS200717C002750002020-03-26 2:25PM EDT275.000.100.000.000.00-21025.00%
GS200717C002800002020-03-26 12:02PM EDT280.000.300.000.000.00-15025.00%
GS200717C002850002020-03-13 3:35PM EDT285.000.220.000.000.00-4025.00%
GS200717C002900002020-03-09 3:42PM EDT290.000.190.000.000.00-5025.00%
GS200717C002950002020-02-07 3:18PM EDT295.000.250.000.430.00-5054.35%
GS200717C003000002020-03-11 2:32PM EDT300.000.090.060.190.00-37649.66%
GS200717C003050002020-01-30 3:59PM EDT305.000.850.020.500.00-2852.83%
GS200717C003100002020-03-10 3:10PM EDT310.000.130.040.000.00-10025.00%
GS200717C003150002020-02-11 4:50PM EDT315.000.300.000.260.00-12050.49%
GS200717C003200002020-02-24 3:50PM EDT320.000.300.020.360.00-1053.81%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200717P000700002020-03-20 5:50PM EDT70.003.500.000.000.00-10025.00%
GS200717P000750002020-03-30 12:08AM EDT75.003.000.000.000.00--025.00%
GS200717P000800002020-03-24 11:43AM EDT80.003.100.000.000.00-80025.00%
GS200717P000850002020-03-24 11:46AM EDT85.003.760.000.000.00-3025.00%
GS200717P000900002020-03-20 2:58PM EDT90.008.400.000.000.00-1025.00%
GS200717P000950002020-03-24 12:35PM EDT95.004.000.000.000.00-3025.00%
GS200717P001000002020-03-25 2:22PM EDT100.004.730.000.000.00-1012.50%
GS200717P001050002020-03-18 3:44PM EDT105.0014.860.000.000.00-8012.50%
GS200717P001100002020-03-23 3:59PM EDT110.006.050.000.000.00-2012.50%
GS200717P001150002020-03-25 2:48PM EDT115.007.640.000.000.00-6012.50%
GS200717P001200002020-03-27 3:07PM EDT120.008.000.000.000.00-5012.50%
GS200717P001250002020-03-25 3:54PM EDT125.0010.300.000.000.00-6012.50%
GS200717P001300002020-03-25 11:51AM EDT130.0011.050.000.000.00-306.25%
GS200717P001350002020-03-24 1:44PM EDT135.0012.600.000.000.00-106.25%
GS200717P001400002020-03-27 1:11PM EDT140.0014.250.000.000.00-5106.25%
GS200717P001450002020-03-27 1:48PM EDT145.0015.600.000.000.00-203.13%
GS200717P001500002020-03-25 1:24PM EDT150.0017.500.000.000.00-103.13%
GS200717P001550002020-03-27 3:04PM EDT155.0018.950.000.000.00-2000.78%
GS200717P001600002020-03-27 3:03PM EDT160.0022.470.000.000.00-5000.00%
GS200717P001650002020-03-27 10:08AM EDT165.0024.200.000.000.00-1000.00%
GS200717P001700002020-03-25 3:49PM EDT170.0029.170.000.000.00-200.00%
GS200717P001750002020-03-26 10:56AM EDT175.0030.280.000.000.00-500.00%
GS200717P001800002020-03-27 2:53PM EDT180.0031.870.000.000.00-100.00%
GS200717P001850002020-03-27 2:53PM EDT185.0034.970.000.000.00-100.00%
GS200717P001900002020-03-11 3:07PM EDT190.0044.830.000.000.00-3000.00%
GS200717P001950002020-03-27 2:24PM EDT195.0042.100.000.000.00-200.00%
GS200717P002000002020-03-26 3:29PM EDT200.0042.550.000.000.00-2300.00%
GS200717P002050002020-03-18 3:48PM EDT205.0053.870.000.000.00-200.00%
GS200717P002100002020-03-20 3:36PM EDT210.0070.250.000.000.00-100.00%
GS200717P002150002020-03-25 12:15PM EDT215.0054.000.000.000.00-1000.00%
GS200717P002200002020-03-26 11:58AM EDT220.0057.420.000.000.00-1000.00%
GS200717P002250002020-03-25 12:52PM EDT225.0065.230.000.000.00-500.00%
GS200717P002300002020-03-25 1:33PM EDT230.0066.000.000.000.00-100.00%
GS200717P002350002020-03-16 3:50PM EDT235.00101.500.000.000.00-300.00%
GS200717P002400002020-03-27 12:38PM EDT240.0080.650.000.000.00-100.00%
GS200717P002450002020-03-13 2:38PM EDT245.0094.840.000.000.00-200.00%
GS200717P002500002020-03-03 10:57AM EDT250.0099.640.000.000.00-100.00%
GS200717P002550002020-03-17 3:34PM EDT255.00101.1093.7098.000.00-116953.98%
GS200717P002600002020-03-27 3:53PM EDT260.00102.800.000.000.00-100.00%
GS200717P002650002020-02-03 1:45PM EDT265.0027.7060.9563.100.00--00.00%
GS200717P002700002020-03-12 3:46PM EDT270.00117.980.000.000.00-120.00%
GS200717P002850002019-12-26 11:39AM EDT285.0054.5043.1544.500.00--40.00%