GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190726C001725002019-06-10 12:13AM EDT172.5019.9532.7534.650.00-110.00%
GS190726C001800002019-07-09 3:55PM EDT180.0027.9033.5036.050.00-23104.40%
GS190726C001825002019-06-28 9:56AM EDT182.5023.2331.1032.050.00-2080.08%
GS190726C001850002019-07-19 9:45AM EDT185.0030.3827.6030.20+0.26+0.86%1868.65%
GS190726C001875002019-06-28 9:54AM EDT187.5018.8825.7528.200.00-5278.98%
GS190726C001900002019-07-11 2:15PM EDT190.0021.2423.3524.850.00-23164.06%
GS190726C001925002019-07-16 11:04AM EDT192.5022.4520.8522.100.00-14955.18%
GS190726C001950002019-07-17 1:04PM EDT195.0020.6718.0019.800.00-16066.50%
GS190726C001975002019-07-19 11:16AM EDT197.5017.4016.0516.35-0.35-1.97%53641.02%
GS190726C002000002019-07-19 3:56PM EDT200.0014.0913.5513.90-0.81-5.44%4336737.06%
GS190726C002025002019-07-19 3:12PM EDT202.5012.1911.4011.60-0.17-1.38%1511835.65%
GS190726C002050002019-07-19 3:56PM EDT205.009.329.159.35-0.45-4.61%17324633.57%
GS190726C002075002019-07-19 12:34PM EDT207.507.706.556.75-0.45-5.52%2025025.59%
GS190726C002100002019-07-19 3:57PM EDT210.004.814.604.70-0.69-12.55%21672023.68%
GS190726C002125002019-07-19 3:59PM EDT212.502.812.902.96-1.17-29.40%17945522.17%
GS190726C002150002019-07-19 3:59PM EDT215.001.501.551.59-0.75-33.33%1,7961,48720.56%
GS190726C002175002019-07-19 3:58PM EDT217.500.710.660.71-0.51-41.80%9871,15319.36%
GS190726C002200002019-07-19 3:58PM EDT220.000.270.240.28-0.32-54.24%6161,37818.99%
GS190726C002225002019-07-19 3:52PM EDT222.500.130.090.13-0.11-45.83%24454420.07%
GS190726C002250002019-07-19 3:55PM EDT225.000.050.030.06-0.06-54.55%19249121.09%
GS190726C002275002019-07-19 3:34PM EDT227.500.030.010.04-0.03-50.00%3221923.24%
GS190726C002300002019-07-19 1:58PM EDT230.000.030.000.030.00-1540825.59%
GS190726C002325002019-07-17 2:14PM EDT232.500.030.000.030.00-147728.91%
GS190726C002350002019-07-18 10:15AM EDT235.000.010.000.030.00-114032.03%
GS190726C002375002019-07-19 11:25AM EDT237.500.010.000.03-0.04-80.00%13334.96%
GS190726C002400002019-07-15 9:32AM EDT240.000.06-0.030.00--1037.89%
GS190726C002450002019-07-15 9:59AM EDT245.000.04-0.030.00--143.75%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190726P001525002019-06-20 1:01PM EDT152.500.160.000.050.00--497.66%
GS190726P001550002019-07-16 9:36AM EDT155.000.010.010.090.00-42100.78%
GS190726P001600002019-07-08 12:33PM EDT160.000.040.000.050.00-3385.16%
GS190726P001625002019-07-15 9:59AM EDT162.500.040.000.060.00-1282.42%
GS190726P001650002019-06-28 10:03AM EDT165.000.220.000.060.00-1031878.13%
GS190726P001675002019-06-19 9:41AM EDT167.500.550.000.060.00-2274.22%
GS190726P001700002019-07-08 12:33PM EDT170.000.120.000.060.00-915069.92%
GS190726P001725002019-07-10 10:05AM EDT172.500.100.000.060.00-31266.02%
GS190726P001750002019-07-11 3:52PM EDT175.000.070.000.090.00-1021064.84%
GS190726P001775002019-07-15 9:54AM EDT177.500.100.000.030.00-34953.91%
GS190726P001800002019-07-16 9:57AM EDT180.000.040.000.040.00-57951.56%
GS190726P001825002019-07-15 1:59PM EDT182.500.130.000.090.00-435552.73%
GS190726P001850002019-07-19 11:15AM EDT185.000.010.000.04-0.02-66.67%18647.85%
GS190726P001875002019-07-17 10:45AM EDT187.500.050.000.040.00-317943.75%
GS190726P001900002019-07-19 11:15AM EDT190.000.020.000.03-0.03-60.00%117238.48%
GS190726P001925002019-07-18 10:23AM EDT192.500.040.000.040.00-113835.94%
GS190726P001950002019-07-19 12:41PM EDT195.000.040.030.05-0.02-33.33%830633.01%
GS190726P001975002019-07-19 1:58PM EDT197.500.050.050.07-0.02-28.57%4240530.57%
GS190726P002000002019-07-19 3:30PM EDT200.000.080.090.11-0.03-27.27%2839428.52%
GS190726P002025002019-07-19 3:58PM EDT202.500.160.150.18-0.03-15.79%12972226.47%
GS190726P002050002019-07-19 3:49PM EDT205.000.250.260.30-0.08-24.24%12259624.46%
GS190726P002075002019-07-19 3:58PM EDT207.500.500.520.54+0.02+4.17%21484122.90%
GS190726P002100002019-07-19 3:59PM EDT210.000.970.950.98+0.05+5.43%31160121.51%
GS190726P002125002019-07-19 3:57PM EDT212.501.601.681.75-0.12-6.98%65452220.41%
GS190726P002150002019-07-19 3:58PM EDT215.002.852.862.95+0.40+16.33%36317619.43%
GS190726P002175002019-07-19 3:24PM EDT217.503.804.504.60+0.40+11.76%16511218.29%
GS190726P002200002019-07-19 9:51AM EDT220.005.105.505.70-0.48-8.60%53820.00%
GS190726P002225002019-07-11 2:38PM EDT222.5011.208.009.650.00-141430.96%