GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200131C001950002020-01-07 11:14AM EST195.0043.0850.1054.700.00-55190.58%
GS200131C002000002020-01-07 11:16AM EST200.0038.1141.9046.100.00-22125.98%
GS200131C002025002019-12-27 12:02PM EST202.5030.1939.5543.400.00-2020119.48%
GS200131C002100002020-01-10 12:27PM EST210.0033.1132.8535.900.00-15107.47%
GS200131C002125002020-01-14 10:47AM EST212.5034.9030.5033.300.00--10101.61%
GS200131C002150002020-01-03 1:53PM EST215.0018.1029.0031.500.00-1010106.45%
GS200131C002200002020-01-24 9:36AM EST220.0025.5023.5025.85+0.37+1.47%24286.21%
GS200131C002225002020-01-15 2:58PM EST222.5025.1220.9023.450.00-1479.71%
GS200131C002250002020-01-22 11:42AM EST225.0019.5018.6521.200.00-19775.93%
GS200131C002275002020-01-22 11:42AM EST227.5019.9116.1518.600.00-21868.63%
GS200131C002300002020-01-22 9:41AM EST230.0018.0013.8516.250.00-813563.49%
GS200131C002325002020-01-22 10:25AM EST232.5012.6012.1012.450.00-405353.66%
GS200131C002350002020-01-23 9:56AM EST235.0010.8010.0010.300.00-1013651.16%
GS200131C002375002020-01-23 3:55PM EST237.509.457.758.100.00-2515145.80%
GS200131C002400002020-01-24 9:48AM EST240.005.965.856.30-1.27-17.57%3043342.88%
GS200131C002425002020-01-24 9:45AM EST242.504.504.354.55-1.12-19.93%5931339.03%
GS200131C002450002020-01-24 9:48AM EST245.003.003.003.25-1.10-26.83%9074637.16%
GS200131C002475002020-01-24 9:44AM EST247.502.132.082.09-0.68-24.20%271,08934.50%
GS200131C002500002020-01-24 9:50AM EST250.001.411.331.39-0.51-26.56%1041,16333.92%
GS200131C002525002020-01-24 9:37AM EST252.501.070.840.89-0.08-6.96%1542433.50%
GS200131C002550002020-01-24 9:49AM EST255.000.520.460.52-0.30-36.59%3570232.69%
GS200131C002575002020-01-23 3:41PM EST257.500.460.290.330.00-16526133.06%
GS200131C002600002020-01-23 3:42PM EST260.000.270.160.210.00-39543533.59%
GS200131C002625002020-01-23 3:02PM EST262.500.200.100.140.00-710734.42%
GS200131C002650002020-01-22 3:24PM EST265.000.170.010.110.00-4913736.23%
GS200131C002675002020-01-22 3:45PM EST267.500.100.110.090.00-2035738.09%
GS200131C002700002020-01-23 12:18PM EST270.000.030.070.070.00-1015539.55%
GS200131C002750002020-01-22 1:25PM EST275.000.040.020.160.00-65751.07%
GS200131C002800002020-01-17 3:17PM EST280.000.090.000.110.00-292753.81%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200131P001800002020-01-10 2:52PM EST180.000.040.000.120.00-7794.53%
GS200131P001850002020-01-07 10:44AM EST185.000.230.000.120.00-3586.33%
GS200131P001875002019-12-30 3:05PM EST187.500.210.000.140.00--484.18%
GS200131P001900002020-01-21 2:24PM EST190.000.010.010.130.00-5980.27%
GS200131P001925002020-01-14 3:35PM EST192.500.050.000.140.00-1276.37%
GS200131P001950002020-01-07 12:22PM EST195.000.080.000.140.00-191072.66%
GS200131P001975002019-12-31 2:24PM EST197.500.440.000.120.00-1367.38%
GS200131P002000002020-01-07 12:52PM EST200.000.290.000.110.00-35662.89%
GS200131P002025002019-12-31 2:24PM EST202.500.670.000.110.00--359.38%
GS200131P002050002020-01-16 2:35PM EST205.000.030.000.170.00-1558.98%
GS200131P002075002020-01-15 3:53PM EST207.500.010.000.180.00-101155.66%
GS200131P002100002020-01-16 2:43PM EST210.000.760.000.190.00-106452.34%
GS200131P002125002020-01-17 10:34AM EST212.500.040.000.180.00-1411553.71%
GS200131P002150002020-01-22 2:24PM EST215.000.020.060.190.00-518950.10%
GS200131P002175002020-01-15 12:49PM EST217.500.120.010.100.00-39641.21%
GS200131P002200002020-01-22 12:44PM EST220.000.040.050.130.00-2244239.16%
GS200131P002225002020-01-23 12:35PM EST222.500.120.100.160.00-115636.52%
GS200131P002250002020-01-23 12:35PM EST225.000.190.160.220.00-311334.57%
GS200131P002275002020-01-23 3:57PM EST227.500.220.260.330.00-1947533.15%
GS200131P002300002020-01-24 9:48AM EST230.000.430.390.42+0.09+26.47%14118530.37%
GS200131P002325002020-01-24 9:47AM EST232.500.630.620.67+0.15+31.25%14316829.37%
GS200131P002350002020-01-24 9:41AM EST235.000.810.900.97+0.11+15.71%3422027.49%
GS200131P002375002020-01-24 9:38AM EST237.501.141.351.45+0.05+4.59%917525.98%
GS200131P002400002020-01-24 9:51AM EST240.002.001.982.07+0.58+40.85%5271923.78%
GS200131P002425002020-01-24 9:43AM EST242.502.652.853.00+0.39+17.26%4516921.80%
GS200131P002450002020-01-24 9:41AM EST245.003.694.054.25+0.39+11.82%2346719.29%
GS200131P002475002020-01-23 3:55PM EST247.504.425.455.650.00-18654010.79%
GS200131P002500002020-01-23 3:26PM EST250.005.757.007.400.00-201720.00%
GS200131P002525002020-01-23 3:39PM EST252.507.779.009.400.00-1430.00%
GS200131P002550002020-01-23 3:04PM EST255.009.4011.1011.500.00-14270.00%
GS200131P002575002020-01-16 1:05PM EST257.5010.1512.0515.900.00-23032.81%
GS200131P002600002020-01-22 1:36PM EST260.0012.0014.6018.200.00---30.27%
GS200131P002625002020-01-15 11:15AM EST262.5016.2516.0519.100.00--10.00%
GS200131P002650002020-01-06 12:07PM EST265.0033.6619.3022.900.00--10.00%
GS200131P002700002020-01-16 6:37PM EST270.0022.5324.0028.000.00--50.00%