GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS181214C001500002018-12-12 5:52PM EST150.0025.7524.6028.900.00-3380.08%
GS181214C001575002018-12-11 2:30PM EST157.5020.5019.0019.600.00-11265.63%
GS181214C001600002018-12-11 1:21PM EST160.0017.5016.4517.150.00-606157.81%
GS181214C001650002018-12-10 12:57PM EST165.0014.3310.5512.550.00-2272.17%
GS181214C001675002018-12-12 5:52PM EST167.5014.578.2510.750.00-1177.39%
GS181214C001700002018-12-12 3:00PM EST170.007.907.007.30-1.05-11.73%96243.70%
GS181214C001725002018-12-12 3:00PM EST172.505.704.905.15-0.10-1.72%415539.75%
GS181214C001750002018-12-12 3:57PM EST175.003.103.103.30-1.85-37.37%56334636.99%
GS181214C001775002018-12-12 3:57PM EST177.501.731.751.85-0.65-27.31%95755134.77%
GS181214C001800002018-12-12 3:59PM EST180.000.840.830.92-0.51-37.78%2,0801,32533.89%
GS181214C001825002018-12-12 3:59PM EST182.500.360.330.40-0.29-44.62%1,0771,85533.45%
GS181214C001850002018-12-12 3:59PM EST185.000.130.110.17-0.18-58.06%73294734.08%
GS181214C001875002018-12-12 3:57PM EST187.500.050.020.06-0.11-68.75%3761,21834.18%
GS181214C001900002018-12-12 3:50PM EST190.000.020.000.05-0.05-71.43%2091,70539.26%
GS181214C001925002018-12-12 12:56PM EST192.500.020.000.03-0.02-50.00%841,34442.19%
GS181214C001950002018-12-12 10:14AM EST195.000.030.000.020.00-1588845.31%
GS181214C001975002018-12-11 11:52AM EST197.500.020.000.130.00-2041158.59%
GS181214C002000002018-12-12 3:59PM EST200.000.010.000.100.00-2079061.72%
GS181214C002025002018-12-12 10:20AM EST202.500.020.010.030.00-3616860.16%
GS181214C002050002018-12-12 12:00PM EST205.000.020.000.02-0.02-50.00%2660360.16%
GS181214C002075002018-12-10 2:55PM EST207.500.020.000.430.00-18996.29%
GS181214C002100002018-12-07 10:26AM EST210.000.120.000.010.00-415464.06%
GS181214C002125002018-12-11 2:57PM EST212.500.050.000.050.00-25380.47%
GS181214C002150002018-12-12 12:05PM EST215.000.010.000.02-0.04-80.00%112276.56%
GS181214C002175002018-11-21 11:03AM EST217.500.260.000.450.00-24119.53%
GS181214C002200002018-12-11 10:04AM EST220.000.010.000.010.00-325779.69%
GS181214C002250002018-12-10 2:36PM EST225.000.060.000.500.00-164137.70%
GS181214C002325002018-11-28 1:37PM EST232.500.010.000.500.00-127152.73%
GS181214C002350002018-11-21 3:03PM EST235.000.050.000.500.00-256157.62%
GS181214C002375002018-11-14 10:39AM EST237.500.190.000.500.00-111162.50%
GS181214C002400002018-11-15 2:12PM EST240.000.070.000.500.00-237167.19%
GS181214C002425002018-11-12 10:06AM EST242.500.340.000.500.00-23171.68%
GS181214C002450002018-11-20 9:30AM EST245.000.150.000.500.00-526176.37%
GS181214C002475002018-11-12 12:04PM EST247.500.150.000.500.00-11180.86%
GS181214C002500002018-11-13 9:46AM EST250.000.100.000.500.00-110185.16%
GS181214C002550002018-11-09 11:50PM EST255.000.640.000.500.00-44193.95%
GS181214C002600002018-11-09 11:50PM EST260.000.200.000.500.00-11202.34%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS181214P001500002018-12-12 5:52PM EST150.000.090.010.050.00-181875.00%
GS181214P001525002018-12-11 2:42PM EST152.500.040.000.020.00-26260.94%
GS181214P001550002018-12-10 3:44PM EST155.000.110.000.240.00-628975.39%
GS181214P001575002018-12-12 1:54PM EST157.500.030.010.05-0.03-50.00%5218755.08%
GS181214P001600002018-12-12 3:43PM EST160.000.050.010.12-0.06-54.55%31881953.91%
GS181214P001625002018-12-12 1:55PM EST162.500.050.000.13-0.09-64.29%9144652.73%
GS181214P001650002018-12-12 1:54PM EST165.000.060.040.13-0.11-64.71%1544744.73%
GS181214P001675002018-12-12 3:55PM EST167.500.180.150.21-0.51-73.91%38879340.72%
GS181214P001700002018-12-12 3:55PM EST170.000.360.330.41-0.32-47.06%2032,60838.53%
GS181214P001725002018-12-12 3:57PM EST172.500.790.710.78-0.44-35.77%22253536.33%
GS181214P001750002018-12-12 3:58PM EST175.001.501.381.48-0.56-27.18%1,8321,75935.01%
GS181214P001775002018-12-12 3:59PM EST177.502.532.472.62-0.38-13.06%1,0801,16434.30%
GS181214P001800002018-12-12 3:29PM EST180.003.604.004.20-0.05-1.37%83054833.50%
GS181214P001825002018-12-12 1:11PM EST182.503.705.856.25-1.30-26.00%2526934.77%
GS181214P001850002018-12-12 2:28PM EST185.006.858.158.60-1.30-15.95%2237139.26%
GS181214P001875002018-12-12 3:19PM EST187.5010.3010.5011.00+3.70+56.06%1143343.07%
GS181214P001900002018-12-12 2:51PM EST190.0012.4513.0013.55+0.99+8.64%4619452.93%
GS181214P001925002018-12-12 11:44AM EST192.5013.9115.5016.05+0.01+0.07%4116860.16%
GS181214P001950002018-12-12 2:28PM EST195.0016.5318.0018.45-0.62-3.62%419060.74%
GS181214P001975002018-12-11 11:31AM EST197.5018.4719.0021.950.00-108107.57%
GS181214P002000002018-12-12 10:39AM EST200.0022.7922.9023.55+1.64+7.75%31780.37%
GS181214P002050002018-12-12 2:33PM EST205.0027.0427.9028.60+4.29+18.86%4096.09%
GS181214P002075002018-12-07 3:13PM EST207.5027.6429.0032.500.00-57155.27%
GS181214P002100002018-11-30 11:09AM EST210.0020.4131.3535.100.00-423165.82%
GS181214P002125002018-11-30 11:09AM EST212.5021.3333.9037.000.00-44154.88%
GS181214P002150002018-11-28 2:13PM EST215.0018.5035.8540.250.00-10185.11%
GS181214P002175002018-12-03 1:10PM EST217.5024.3538.9042.100.00-40172.17%
GS181214P002200002018-12-07 1:23PM EST220.0039.0341.4044.500.00-46175.29%
GS181214P002225002018-11-30 10:38AM EST222.5032.7543.9047.150.00-13187.21%
GS181214P002250002018-11-29 11:30AM EST225.0031.0746.2550.500.00-110115.63%
GS181214P002275002018-11-30 12:22PM EST227.5038.8548.5052.950.00-23226.17%
GS181214P002300002018-12-03 11:51AM EST230.0037.4551.0055.300.00-10228.27%
GS181214P002325002018-11-16 9:31AM EST232.5030.8453.5058.000.00-14240.92%
GS181214P002350002018-11-15 12:26PM EST235.0033.7656.0060.600.00-2150.00%
GS181214P002375002018-11-13 3:54PM EST237.5033.0058.5063.250.00-18137.50%
GS181214P002400002018-11-09 11:51PM EST240.0016.3561.2565.000.00-50243.21%
GS181214P002450002018-11-05 10:13AM EST245.0019.5065.9570.350.00-10267.04%
GS181214P002625002018-12-12 5:52PM EST262.5084.6885.4086.050.00-20206.64%