GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190628C001700002019-06-10 10:22AM EDT170.0021.2025.7026.450.00-3410.00%
GS190628C001750002019-06-21 2:02PM EDT175.0022.4620.6521.45+1.89+9.19%2190.00%
GS190628C001775002019-06-20 2:12PM EDT177.5017.8818.2018.900.00-2180.00%
GS190628C001800002019-06-20 3:54PM EDT180.0016.2715.9016.500.00-23730.00%
GS190628C001825002019-06-21 2:45PM EDT182.5014.4412.9014.05+4.08+39.38%5110.00%
GS190628C001850002019-06-21 3:34PM EDT185.0011.9410.9011.60+2.09+21.22%11180.00%
GS190628C001875002019-06-21 3:50PM EDT187.509.358.759.20+0.65+7.47%16890.00%
GS190628C001900002019-06-21 3:23PM EDT190.007.606.557.05+0.48+6.74%1101500.00%
GS190628C001925002019-06-21 3:58PM EDT192.504.724.604.90-0.28-5.60%1434550.00%
GS190628C001950002019-06-21 3:56PM EDT195.002.972.923.05-0.38-11.34%53537318.12%
GS190628C001975002019-06-21 3:59PM EDT197.501.651.671.80-0.47-22.17%75455021.88%
GS190628C002000002019-06-21 3:59PM EDT200.000.890.830.92-0.23-20.54%2,11382223.12%
GS190628C002025002019-06-21 3:54PM EDT202.500.380.360.48-0.22-36.67%35857625.15%
GS190628C002050002019-06-21 3:53PM EDT205.000.180.140.25-0.03-14.29%32744427.05%
GS190628C002075002019-06-21 2:16PM EDT207.500.090.060.10-0.02-18.18%748427.34%
GS190628C002100002019-06-20 9:58AM EDT210.000.060.020.100.00-118432.62%
GS190628C002125002019-06-20 9:34AM EDT212.500.040.000.050.00-2833.79%
GS190628C002150002019-06-10 1:03PM EDT215.000.080.000.030.00-277935.55%
GS190628C002175002019-06-04 10:27AM EDT217.500.060.000.040.00-11241.41%
GS190628C002200002019-06-17 2:25PM EDT220.000.010.000.040.00-31645.51%
GS190628C002225002019-05-23 9:59AM EDT222.500.080.000.040.00--549.61%
GS190628C002250002019-06-17 12:18PM EDT225.000.020.000.030.00-10751.56%
GS190628C002300002019-05-24 9:37AM EDT230.000.050.000.080.00-1261.33%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190628P001450002019-06-06 3:34PM EDT145.000.050.000.060.00-22114.06%
GS190628P001500002019-06-07 1:24PM EDT150.000.060.000.090.00-121107.03%
GS190628P001550002019-06-21 9:30AM EDT155.000.010.000.09-0.01-50.00%21295.70%
GS190628P001600002019-06-07 2:19PM EDT160.000.090.000.030.00-27175.00%
GS190628P001650002019-06-21 2:16PM EDT165.000.010.000.04-0.01-50.00%139666.41%
GS190628P001700002019-06-20 2:18PM EDT170.000.030.000.050.00-318758.20%
GS190628P001725002019-06-21 10:08AM EDT172.500.030.000.06-0.02-40.00%422554.30%
GS190628P001750002019-06-18 11:33AM EDT175.000.150.000.060.00-2513053.91%
GS190628P001775002019-06-21 3:03PM EDT177.500.040.020.09-0.08-66.67%2812151.37%
GS190628P001800002019-06-21 2:16PM EDT180.000.060.050.09-0.05-45.45%1315445.70%
GS190628P001825002019-06-21 12:07PM EDT182.500.090.090.14-0.10-52.63%2224143.16%
GS190628P001850002019-06-21 3:35PM EDT185.000.160.150.22-0.19-54.29%3747040.63%
GS190628P001875002019-06-21 3:58PM EDT187.500.330.300.39-0.17-34.00%7675639.26%
GS190628P001900002019-06-21 3:52PM EDT190.000.560.580.69-0.29-34.12%37746038.26%
GS190628P001925002019-06-21 3:57PM EDT192.501.101.051.13-0.28-20.29%73321236.67%
GS190628P001950002019-06-21 3:54PM EDT195.001.901.811.95-0.69-26.64%65740637.01%
GS190628P001975002019-06-21 3:59PM EDT197.503.173.053.20-0.23-6.76%6547238.75%
GS190628P002000002019-06-21 3:57PM EDT200.004.904.704.95-1.30-20.97%38113542.82%
GS190628P002025002019-06-21 1:30PM EDT202.505.766.557.05-1.54-21.10%1066448.66%
GS190628P002050002019-06-21 3:24PM EDT205.008.208.909.40-7.98-49.32%41152.56%
GS190628P002075002019-06-19 9:31AM EDT207.5011.4611.2511.95+11.46+∞%-160.45%
GS190628P002125002019-05-23 11:11AM EDT212.5021.8516.1516.950.00-10075.39%
GS190628P002250002019-06-07 11:04AM EDT225.0026.6028.7029.500.00--0110.64%