GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS180727C002000002018-07-20 1:09PM EDT200.0031.6431.1531.90+6.84+27.58%245157.13%
GS180727C002100002018-07-20 1:14PM EDT210.0021.7221.2021.95+0.92+4.42%524842.68%
GS180727C002150002018-07-20 3:26PM EDT215.0016.3716.3516.90+0.27+1.68%2005832.76%
GS180727C002175002018-07-20 1:33PM EDT217.5014.0013.7514.50+1.35+10.67%216031.20%
GS180727C002200002018-07-20 3:58PM EDT220.0011.4511.4012.00+1.15+11.17%124426.76%
GS180727C002225002018-07-20 11:38AM EDT222.509.508.959.60+1.80+23.38%314724.02%
GS180727C002250002018-07-20 3:59PM EDT225.006.756.807.20+0.33+5.14%6392720.53%
GS180727C002275002018-07-20 3:49PM EDT227.504.844.755.05+0.84+21.00%9133018.87%
GS180727C002300002018-07-20 3:59PM EDT230.003.003.003.20+0.82+37.61%1,1641,80317.68%
GS180727C002325002018-07-20 3:55PM EDT232.501.651.661.78+0.50+43.48%1,7421,12516.85%
GS180727C002350002018-07-20 3:59PM EDT235.000.850.810.88+0.25+41.67%1,8382,36616.60%
GS180727C002375002018-07-20 3:59PM EDT237.500.380.360.41+0.08+26.67%7941,07316.92%
GS180727C002400002018-07-20 3:47PM EDT240.000.160.160.19-0.02-11.11%1852,91417.58%
GS180727C002425002018-07-20 3:48PM EDT242.500.090.080.10-0.02-18.18%1914518.85%
GS180727C002450002018-07-20 3:58PM EDT245.000.050.040.11-0.01-16.67%423022.56%
GS180727C002475002018-07-19 1:50PM EDT247.500.030.000.060.00-107423.44%
GS180727C002500002018-07-20 2:52PM EDT250.000.040.020.05-0.01-20.00%324825.68%
GS180727C002525002018-07-20 3:35PM EDT252.500.030.000.13-0.01-25.00%516933.11%
GS180727C002550002018-07-18 11:39AM EDT255.000.040.000.030.00-14729.30%
GS180727C002575002018-07-20 1:11PM EDT257.500.020.000.12-0.02-50.00%22638.67%
GS180727C002600002018-07-17 10:02AM EDT260.000.060.080.070.00-2838.48%
GS180727C002625002018-06-25 9:52AM EDT262.500.230.140.08+0.23+100.00%2241.90%
GS180727C002675002018-07-17 9:33AM EDT267.500.030.000.090.00-116148.05%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS180727P002550002018-07-18 9:57AM EDT255.0021.6222.0525.400.00-11171.05%