GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS171027C001900002017-09-08 11:50PM EDT190.0029.8153.5556.750.00-10100.98%
GS171027C001950002017-09-11 10:49AM EDT195.0027.5048.2051.950.00-1189.06%
GS171027C001975002017-09-29 11:53PM EDT197.5037.4645.4049.300.00-1171.68%
GS171027C002000002017-10-20 2:10PM EDT200.0045.0043.7546.70+5.00+12.50%1886.23%
GS171027C002050002017-10-11 2:44PM EDT205.0038.1839.0040.300.00-5579.79%
GS171027C002075002017-10-20 11:53PM EDT207.5031.0536.6537.850.00-7776.71%
GS171027C002100002017-10-18 10:06AM EDT210.0030.4534.1035.150.00-7666.55%
GS171027C002125002017-09-25 1:31PM EDT212.5018.7530.8532.700.00-3063.77%
GS171027C002150002017-10-03 11:15AM EDT215.0027.0028.9530.150.00-17458.11%
GS171027C002175002017-10-18 9:50AM EDT217.5022.2027.0027.700.00-11755.23%
GS171027C002200002017-10-20 10:33AM EDT220.0022.2024.5025.20+2.70+13.85%23350.98%
GS171027C002225002017-10-20 9:49AM EDT222.5018.5521.5022.70+2.05+12.42%102346.68%
GS171027C002250002017-10-20 3:12PM EDT225.0019.8219.2520.25+4.33+27.95%15843.41%
GS171027C002275002017-10-20 2:11PM EDT227.5017.7816.9517.70+6.09+52.10%219138.04%
GS171027C002300002017-10-20 2:43PM EDT230.0014.7814.3015.20+4.59+45.04%4329233.64%
GS171027C002325002017-10-20 2:53PM EDT232.5012.3812.1012.80+4.78+62.89%2312130.81%
GS171027C002350002017-10-20 3:37PM EDT235.0010.209.4010.35+4.32+73.47%30353126.81%
GS171027C002375002017-10-20 3:59PM EDT237.507.707.407.85+3.85+100.00%29935021.88%
GS171027C002400002017-10-20 3:57PM EDT240.005.655.205.85+3.26+136.40%1,9801,09221.58%
GS171027C002425002017-10-20 3:59PM EDT242.503.553.453.65+2.33+190.98%1,93777717.60%
GS171027C002450002017-10-20 3:59PM EDT245.002.022.002.19+1.41+231.15%1,6661,54417.16%
GS171027C002475002017-10-20 3:57PM EDT247.501.160.961.21+0.86+286.67%83766917.20%
GS171027C002500002017-10-20 3:59PM EDT250.000.550.490.65+0.37+205.56%1,55943217.76%
GS171027C002525002017-10-20 3:57PM EDT252.500.300.210.36+0.20+200.00%24221818.75%
GS171027C002550002017-10-20 3:38PM EDT255.000.130.070.24+0.05+62.50%6931520.63%
GS171027C002575002017-10-20 3:49PM EDT257.500.100.040.09+0.02+25.00%4516519.97%
GS171027C002600002017-10-20 2:32PM EDT260.000.080.020.05-0.01-11.11%228421.00%
GS171027C002625002017-10-20 1:34PM EDT262.500.050.000.09-0.21-80.77%2029326.07%
GS171027C002650002017-10-18 11:22AM EDT265.000.010.000.050.00-1114826.56%
GS171027C002675002017-10-18 10:30AM EDT267.500.030.000.100.00-88932.32%
GS171027C002700002017-10-20 3:13PM EDT270.000.050.000.11+0.03+150.00%113935.65%
GS171027C002725002017-10-06 11:57PM EDT272.500.180.130.220.00-2243.12%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS171027P001750002017-10-13 11:47PM EDT175.000.020.000.040.00-1186.72%
GS171027P001850002017-10-13 11:10AM EDT185.000.030.000.05+0.02+200.00%11175.39%
GS171027P001875002017-10-02 3:49PM EDT187.500.040.000.080.00-81075.78%
GS171027P001900002017-09-15 11:47PM EDT190.000.650.320.400.00-303098.34%
GS171027P001925002017-09-18 11:15AM EDT192.500.300.170.230.00-22285.35%
GS171027P001950002017-09-19 3:50PM EDT195.000.340.180.290.00-204083.50%
GS171027P001975002017-10-20 2:39PM EDT197.500.020.000.05-0.05-71.43%207559.38%
GS171027P002000002017-10-20 11:31AM EDT200.000.050.000.05-0.06-54.55%23956.25%
GS171027P002025002017-10-06 9:30AM EDT202.500.200.060.14-0.13-39.39%55162.70%
GS171027P002050002017-10-17 2:53PM EDT205.000.050.000.070.00-4112551.76%
GS171027P002075002017-10-18 10:30AM EDT207.500.010.000.110.00-89151.37%
GS171027P002100002017-10-20 12:51PM EDT210.000.040.000.04-0.07-63.64%10028546.09%
GS171027P002125002017-10-20 12:05PM EDT212.500.040.000.08-0.01-20.00%86247.07%
GS171027P002150002017-10-20 12:31PM EDT215.000.040.000.04-0.09-69.23%228739.84%
GS171027P002175002017-10-20 11:15AM EDT217.500.060.010.06-0.03-33.33%9218438.67%
GS171027P002200002017-10-19 11:17AM EDT220.000.080.010.050.00-3332234.57%
GS171027P002225002017-10-20 2:21PM EDT222.500.040.020.18-0.05-55.56%3614838.38%
GS171027P002250002017-10-20 11:49AM EDT225.000.090.060.10-0.04-30.77%5641731.25%
GS171027P002275002017-10-20 1:53PM EDT227.500.070.040.08-0.09-56.25%2719526.76%
GS171027P002300002017-10-20 3:54PM EDT230.000.110.100.12-0.14-56.00%9939125.00%
GS171027P002325002017-10-20 3:54PM EDT232.500.130.110.18-0.31-70.45%21649223.19%
GS171027P002350002017-10-20 3:57PM EDT235.000.220.200.29-0.48-68.57%48285421.61%
GS171027P002375002017-10-20 3:59PM EDT237.500.370.340.41-1.03-73.57%51346919.12%
GS171027P002400002017-10-20 3:59PM EDT240.000.700.650.74-1.76-71.54%75970917.92%
GS171027P002425002017-10-20 3:59PM EDT242.501.351.221.37-3.50-72.16%36713617.21%
GS171027P002450002017-10-20 3:49PM EDT245.002.242.192.47-3.56-61.38%3895217.24%
GS171027P002475002017-10-20 3:51PM EDT247.503.653.704.25-2.80-43.41%263119.40%
GS171027P002500002017-10-20 3:03PM EDT250.005.855.456.05-4.95-45.83%11819.12%
GS171027P002550002017-10-20 11:54PM EDT255.0010.6910.1010.950.00-1027.52%
GS171027P002575002017-10-02 3:36PM EDT257.5017.3912.4013.100.00-1026.17%
GS171027P002600002017-10-20 3:00PM EDT260.0015.3814.9515.85-2.75-15.17%2134.38%
GS171027P002625002017-10-06 11:57PM EDT262.5020.5117.5518.250.00-1036.43%
GS171027P002675002017-10-20 11:54PM EDT267.5023.3022.4023.300.00-8044.63%
GS171027P002800002017-10-20 11:54PM EDT280.0037.5035.0035.800.00-5061.23%