GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190920C001400002019-08-29 10:03AM EDT140.0063.320.000.000.00-200.00%
GS190920C001500002019-09-10 10:54AM EDT150.0064.160.000.000.00-1100.00%
GS190920C001550002019-08-02 9:59AM EDT155.0054.1650.6554.350.00-100.00%
GS190920C001600002019-08-28 1:10PM EDT160.0040.740.000.000.00-800.00%
GS190920C001650002019-09-11 10:08AM EDT165.0051.190.000.000.00-1700.00%
GS190920C001700002019-09-10 1:01PM EDT170.0048.730.000.000.00-200.00%
GS190920C001750002019-09-13 11:08AM EDT175.0043.000.000.000.00-200.00%
GS190920C001800002019-09-10 12:58PM EDT180.0034.000.000.000.00-2400.00%
GS190920C001825002019-09-05 11:29AM EDT182.5026.020.000.000.00-600.00%
GS190920C001850002019-09-11 10:28AM EDT185.0031.590.000.000.00-100.00%
GS190920C001875002019-08-28 1:07PM EDT187.5014.000.000.000.00-100.00%
GS190920C001900002019-09-17 9:43AM EDT190.0025.200.000.000.00-200.00%
GS190920C001925002019-09-13 12:08PM EDT192.5027.600.000.000.00-1000.00%
GS190920C001950002019-09-17 3:56PM EDT195.0020.750.000.000.00-15200.00%
GS190920C001975002019-09-10 2:22PM EDT197.5017.730.000.000.00-100.00%
GS190920C002000002019-09-17 3:57PM EDT200.0015.940.000.000.00-5200.00%
GS190920C002025002019-09-17 10:21AM EDT202.5011.130.000.000.00-500.00%
GS190920C002050002019-09-17 3:53PM EDT205.0010.770.000.000.00-11200.00%
GS190920C002075002019-09-17 3:08PM EDT207.508.080.000.000.00-3400.00%
GS190920C002100002019-09-17 3:51PM EDT210.006.090.000.000.00-24500.00%
GS190920C002125002019-09-17 3:59PM EDT212.504.270.000.000.00-1,03700.00%
GS190920C002150002019-09-17 3:59PM EDT215.002.550.000.000.00-65600.00%
GS190920C002175002019-09-17 3:59PM EDT217.501.280.000.000.00-1,45503.13%
GS190920C002200002019-09-17 3:59PM EDT220.000.560.000.000.00-91706.25%
GS190920C002225002019-09-17 3:38PM EDT222.500.190.000.000.00-27406.25%
GS190920C002250002019-09-17 3:24PM EDT225.000.060.000.000.00-1,192012.50%
GS190920C002275002019-09-17 10:45AM EDT227.500.040.000.000.00-11012.50%
GS190920C002300002019-09-17 12:48PM EDT230.000.020.000.000.00-18012.50%
GS190920C002325002019-09-16 12:02AM EDT232.500.090.000.000.00--025.00%
GS190920C002350002019-09-17 2:16PM EDT235.000.010.000.000.00-1025.00%
GS190920C002375002019-09-16 12:02AM EDT237.500.04-0.000.00--025.00%
GS190920C002400002019-09-13 10:43AM EDT240.000.010.000.000.00-1025.00%
GS190920C002450002019-08-30 12:44PM EDT245.000.040.000.000.00-4025.00%
GS190920C002500002019-08-19 2:42PM EDT250.000.020.000.000.00-1025.00%
GS190920C002550002019-08-13 11:45AM EDT255.000.030.000.070.00-1074.22%
GS190920C002600002019-09-16 10:17AM EDT260.000.010.000.000.00-5050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190920P001250002019-09-05 9:30AM EDT125.000.010.000.000.00-1050.00%
GS190920P001300002019-08-15 2:51PM EDT130.000.090.000.000.00-34050.00%
GS190920P001350002019-08-23 3:59PM EDT135.000.030.000.000.00-6050.00%
GS190920P001400002019-09-13 1:30PM EDT140.000.020.010.000.00-50150.00%
GS190920P001450002019-09-13 1:30PM EDT145.000.030.010.000.00-50137.50%
GS190920P001500002019-09-13 1:15PM EDT150.000.010.000.000.00-1050.00%
GS190920P001550002019-09-05 3:51PM EDT155.000.010.000.000.00-10050.00%
GS190920P001600002019-09-06 12:13PM EDT160.000.020.000.000.00-9050.00%
GS190920P001650002019-09-17 2:07PM EDT165.000.010.000.000.00-20050.00%
GS190920P001700002019-09-13 3:14PM EDT170.000.010.000.000.00-11050.00%
GS190920P001750002019-09-16 10:57AM EDT175.000.010.000.000.00-1050.00%
GS190920P001775002019-09-04 2:15PM EDT177.500.230.000.000.00-5050.00%
GS190920P001800002019-09-17 12:56PM EDT180.000.010.000.000.00-10050.00%
GS190920P001825002019-09-16 3:38PM EDT182.500.020.000.000.00-8050.00%
GS190920P001850002019-09-13 12:11PM EDT185.000.050.000.000.00-12050.00%
GS190920P001875002019-09-16 2:23PM EDT187.500.030.000.000.00-3025.00%
GS190920P001900002019-09-17 3:39PM EDT190.000.030.000.000.00-68025.00%
GS190920P001925002019-09-17 10:14AM EDT192.500.040.000.000.00-34025.00%
GS190920P001950002019-09-17 3:26PM EDT195.000.050.000.000.00-34025.00%
GS190920P001975002019-09-17 2:07PM EDT197.500.070.000.000.00-22025.00%
GS190920P002000002019-09-17 2:47PM EDT200.000.090.000.000.00-235025.00%
GS190920P002025002019-09-17 12:26PM EDT202.500.180.000.000.00-22012.50%
GS190920P002050002019-09-17 3:58PM EDT205.000.180.000.000.00-381012.50%
GS190920P002075002019-09-17 3:37PM EDT207.500.300.000.000.00-426012.50%
GS190920P002100002019-09-17 3:58PM EDT210.000.530.000.000.00-76706.25%
GS190920P002125002019-09-17 3:52PM EDT212.500.990.000.000.00-48006.25%
GS190920P002150002019-09-17 3:59PM EDT215.001.650.000.000.00-58901.56%
GS190920P002175002019-09-17 3:10PM EDT217.503.370.000.000.00-9400.00%
GS190920P002200002019-09-17 2:51PM EDT220.005.200.000.000.00-8900.00%
GS190920P002225002019-09-17 9:38AM EDT222.508.000.000.000.00-100.00%
GS190920P002250002019-09-17 11:17AM EDT225.0011.100.000.000.00-2700.00%
GS190920P002300002019-09-17 10:52AM EDT230.0015.950.000.000.00-100.00%
GS190920P002350002019-08-13 3:58PM EDT235.0032.0012.8516.700.00-200.00%
GS190920P002400002019-08-14 10:21AM EDT240.0043.0218.1522.400.00-120.00%
GS190920P002450002019-08-14 10:21AM EDT245.0048.0423.7027.450.00-100.00%
GS190920P003000002019-08-21 1:22PM EDT300.0099.850.000.000.00-100.00%
GS190920P003050002019-08-21 1:23PM EDT305.00105.250.000.000.00-100.00%