GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190823C001700002019-08-21 9:37AM EDT170.0031.9330.7534.450.00-55124.22%
GS190823C001750002019-08-21 11:29AM EDT175.0026.1825.9529.050.00-21494.53%
GS190823C001800002019-08-21 10:26AM EDT180.0021.2521.7023.550.00-3791.21%
GS190823C001850002019-08-01 3:42PM EDT185.0027.6315.9019.350.00-1273.44%
GS190823C001875002019-08-19 12:04AM EDT187.509.5014.1516.000.00--1961.13%
GS190823C001900002019-08-22 3:24PM EDT190.0012.4912.5013.00+1.55+14.17%611561.72%
GS190823C001925002019-08-20 10:55AM EDT192.509.2010.2010.500.00-12614755.66%
GS190823C001950002019-08-22 3:54PM EDT195.008.007.707.90+2.04+34.23%5850246.68%
GS190823C001975002019-08-22 3:24PM EDT197.505.175.155.45+1.20+30.23%2756036.67%
GS190823C002000002019-08-22 3:37PM EDT200.002.993.103.20+0.80+36.53%86589029.20%
GS190823C002025002019-08-22 3:54PM EDT202.501.501.301.37+0.59+64.84%1,3781,03723.66%
GS190823C002050002019-08-22 3:53PM EDT205.000.410.370.38+0.12+41.38%2,0901,88121.24%
GS190823C002075002019-08-22 3:53PM EDT207.500.100.080.10+0.01+11.11%6341,28422.36%
GS190823C002100002019-08-22 3:17PM EDT210.000.020.030.05-0.01-33.33%14985326.76%
GS190823C002125002019-08-22 3:17PM EDT212.500.020.020.03-0.01-33.33%7937931.25%
GS190823C002150002019-08-22 3:12PM EDT215.000.020.000.03+0.01+100.00%1438637.50%
GS190823C002175002019-08-21 3:56PM EDT217.500.010.000.030.00-1030543.36%
GS190823C002200002019-08-19 11:32AM EDT220.000.010.000.010.00-2247943.75%
GS190823C002225002019-08-16 3:39PM EDT222.500.020.000.060.00-712355.08%
GS190823C002250002019-08-19 11:51AM EDT225.000.010.000.030.00-516756.25%
GS190823C002275002019-08-22 9:30AM EDT227.500.030.000.03-0.01-25.00%48560.94%
GS190823C002300002019-08-22 11:17AM EDT230.000.030.000.03+0.01+50.00%121066.41%
GS190823C002325002019-08-22 10:43AM EDT232.500.020.000.03-0.02-50.00%5027871.09%
GS190823C002350002019-08-15 10:51AM EDT235.000.030.000.220.00-53197.27%
GS190823C002375002019-08-15 10:51AM EDT237.500.030.000.030.00-52180.47%
GS190823C002400002019-08-22 11:17AM EDT240.000.010.001.83-0.14-93.33%12161.57%
GS190823C002450002019-08-01 3:41PM EDT245.000.040.000.320.00--8126.56%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190823P001650002019-08-19 12:04AM EDT165.000.08-0.070.00--4122.66%
GS190823P001675002019-08-19 12:04AM EDT167.500.11-0.080.00--1116.80%
GS190823P001700002019-08-16 3:35PM EDT170.000.040.000.000.00-28750.00%
GS190823P001750002019-08-21 10:02AM EDT175.000.010.000.030.00-10123975.00%
GS190823P001775002019-08-21 10:10AM EDT177.500.020.000.070.00-614675.78%
GS190823P001800002019-08-21 9:55AM EDT180.000.020.000.020.00-540659.38%
GS190823P001825002019-08-21 10:10AM EDT182.500.040.000.050.00-69058.98%
GS190823P001850002019-08-22 12:05PM EDT185.000.020.000.07-0.07-77.78%248554.69%
GS190823P001875002019-08-21 3:59PM EDT187.500.040.000.050.00-10926149.81%
GS190823P001900002019-08-22 1:53PM EDT190.000.030.010.03-0.06-66.67%1251,09539.45%
GS190823P001925002019-08-22 2:46PM EDT192.500.030.030.05-0.14-82.35%1532934.77%
GS190823P001950002019-08-22 3:09PM EDT195.000.100.070.10-0.23-69.70%15187231.06%
GS190823P001975002019-08-22 3:54PM EDT197.500.160.180.20-0.54-77.14%28050826.56%
GS190823P002000002019-08-22 3:54PM EDT200.000.440.460.48-0.98-69.01%7831,08122.85%
GS190823P002025002019-08-22 3:55PM EDT202.501.191.201.25-1.81-60.33%1,02167220.14%
GS190823P002050002019-08-22 3:54PM EDT205.002.532.682.73-1.87-42.50%53566114.94%
GS190823P002075002019-08-22 2:31PM EDT207.505.004.905.10-1.85-27.01%5223814.84%
GS190823P002100002019-08-21 3:30PM EDT210.009.557.207.500.00-205660.00%
GS190823P002125002019-08-21 3:30PM EDT212.5012.309.709.950.00-100390.00%
GS190823P002150002019-08-21 3:30PM EDT215.0014.3010.3014.250.00-1004696.63%
GS190823P002175002019-08-15 2:38PM EDT217.5023.3714.2015.500.00-21170.02%
GS190823P002200002019-08-16 12:18PM EDT220.0020.0015.7018.900.00-13108.40%
GS190823P002225002019-08-14 1:37PM EDT222.5026.5719.1020.800.00-1898.63%
GS190823P002250002019-07-31 9:45AM EDT225.009.2521.3023.050.00-5096.19%
GS190823P002275002019-08-01 9:48AM EDT227.509.4024.3025.850.00--0116.99%
GS190823P002325002019-07-31 2:52PM EDT232.5013.2029.0531.900.00--0114.06%