GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190222C001500002019-01-29 10:41AM EST150.0050.000.000.000.00-000.00%
GS190222C001550002019-02-08 10:28AM EST155.0035.500.000.000.00-000.00%
GS190222C001575002019-01-28 11:17AM EST157.5041.190.000.000.00-000.00%
GS190222C001650002019-02-04 9:30AM EST165.0031.260.000.000.00-000.00%
GS190222C001675002019-01-29 3:48PM EST167.5033.550.000.000.00-000.00%
GS190222C001700002019-02-15 10:45AM EST170.0027.030.000.000.00-100.00%
GS190222C001725002019-01-04 9:55AM EST172.508.750.000.000.00-000.00%
GS190222C001750002019-02-15 12:23PM EST175.0023.200.000.000.00-1400.00%
GS190222C001775002019-02-19 10:58AM EST177.5018.690.000.000.00-100.00%
GS190222C001800002019-02-19 3:25PM EST180.0018.850.000.000.00-2300.00%
GS190222C001825002019-02-15 2:31PM EST182.5016.190.000.000.00-100.00%
GS190222C001850002019-02-19 11:24AM EST185.0011.790.000.000.00-1200.00%
GS190222C001875002019-02-19 1:53PM EST187.5010.620.000.000.00-2100.00%
GS190222C001900002019-02-19 3:51PM EST190.008.950.000.000.00-4700.00%
GS190222C001925002019-02-19 3:22PM EST192.506.500.000.000.00-4200.00%
GS190222C001950002019-02-19 3:44PM EST195.004.600.000.000.00-24300.00%
GS190222C001975002019-02-19 3:59PM EST197.502.640.000.000.00-1,38700.00%
GS190222C002000002019-02-19 3:59PM EST200.001.220.000.000.00-4,74901.56%
GS190222C002025002019-02-19 3:58PM EST202.500.530.000.000.00-1,29406.25%
GS190222C002050002019-02-19 3:59PM EST205.000.190.000.000.00-86606.25%
GS190222C002075002019-02-19 3:48PM EST207.500.060.000.000.00-53012.50%
GS190222C002100002019-02-15 2:55PM EST210.000.050.000.000.00-23012.50%
GS190222C002125002019-02-12 3:20PM EST212.500.040.000.000.00-6012.50%
GS190222C002150002019-02-15 12:15PM EST215.000.020.000.000.00-5025.00%
GS190222C002175002019-02-19 11:36AM EST217.500.010.000.000.00-1025.00%
GS190222C002200002019-02-11 10:21AM EST220.000.020.000.000.00-0025.00%
GS190222C002225002019-01-31 2:25PM EST222.500.080.000.000.00-0025.00%
GS190222C002250002019-01-29 12:40PM EST225.000.140.000.000.00-0025.00%
GS190222C002300002019-01-23 12:55PM EST230.000.120.000.000.00-0025.00%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190222P001350002019-02-08 12:56PM EST135.000.010.000.000.00-0050.00%
GS190222P001450002019-01-18 11:58PM EST145.000.100.000.050.00-34131.25%
GS190222P001460002019-01-07 3:52PM EST146.001.010.000.030.00-11121.88%
GS190222P001500002019-02-11 11:19AM EST150.000.030.000.000.00-0050.00%
GS190222P001525002019-01-17 10:44AM EST152.500.230.000.000.00-0050.00%
GS190222P001550002019-01-24 9:30AM EST155.000.190.000.000.00-0050.00%
GS190222P001575002019-02-19 9:44AM EST157.500.020.000.000.00-20050.00%
GS190222P001600002019-02-19 3:25PM EST160.000.030.000.000.00-90050.00%
GS190222P001625002019-01-29 2:39PM EST162.500.140.000.000.00-0050.00%
GS190222P001650002019-02-15 2:57PM EST165.000.040.000.000.00-18050.00%
GS190222P001675002019-02-11 2:12PM EST167.500.090.000.000.00-0050.00%
GS190222P001700002019-02-19 11:43AM EST170.000.020.000.000.00-1050.00%
GS190222P001725002019-02-13 9:30AM EST172.500.190.000.000.00-1025.00%
GS190222P001750002019-02-19 1:15PM EST175.000.030.000.000.00-10025.00%
GS190222P001775002019-02-19 10:18AM EST177.500.020.000.000.00-1025.00%
GS190222P001800002019-02-19 3:58PM EST180.000.020.000.000.00-30025.00%
GS190222P001825002019-02-19 3:15PM EST182.500.040.000.000.00-33025.00%
GS190222P001850002019-02-19 2:39PM EST185.000.070.000.000.00-121025.00%
GS190222P001875002019-02-19 3:15PM EST187.500.110.000.000.00-303012.50%
GS190222P001900002019-02-19 3:58PM EST190.000.180.000.000.00-893012.50%
GS190222P001925002019-02-19 3:47PM EST192.500.320.000.000.00-99806.25%
GS190222P001950002019-02-19 3:59PM EST195.000.620.000.000.00-89306.25%
GS190222P001975002019-02-19 3:59PM EST197.501.240.000.000.00-1,72101.56%
GS190222P002000002019-02-19 3:59PM EST200.002.420.000.000.00-20500.00%
GS190222P002025002019-02-19 12:26PM EST202.505.500.000.000.00-1100.00%
GS190222P002050002019-02-19 3:18PM EST205.006.500.000.000.00-200.00%
GS190222P002075002019-02-15 11:52PM EST207.509.290.000.000.00-100.00%
GS190222P002100002019-02-15 3:57PM EST210.0011.270.000.000.00-4500.00%
GS190222P002150002019-02-08 10:22AM EST215.0025.150.000.000.00-000.00%