GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190426C001700002019-04-16 11:29AM EDT170.0031.9033.8538.000.00-5041115.28%
GS190426C001800002019-04-18 10:12AM EDT180.0026.4524.5526.75-1.80-6.37%46668.51%
GS190426C001825002019-04-18 12:43PM EDT182.5023.6321.4025.10+2.60+12.36%31077.71%
GS190426C001850002019-04-18 12:24PM EDT185.0020.7020.5521.30-1.00-4.61%216147.71%
GS190426C001875002019-04-02 9:33AM EDT187.5011.1016.4519.950.00-14663.38%
GS190426C001900002019-04-18 3:23PM EDT190.0015.7915.8516.85-1.86-10.54%108348.56%
GS190426C001925002019-04-17 12:41PM EDT192.5014.1312.1015.200.00-35054.20%
GS190426C001950002019-04-18 3:45PM EDT195.0011.2710.9012.05-0.35-3.01%4218239.87%
GS190426C001975002019-04-18 3:19PM EDT197.508.408.508.95-1.43-14.55%517425.83%
GS190426C002000002019-04-18 3:55PM EDT200.006.186.256.65-1.63-20.87%10876322.85%
GS190426C002025002019-04-18 3:59PM EDT202.504.404.204.50-2.00-31.25%31432120.09%
GS190426C002050002019-04-18 3:55PM EDT205.002.512.512.74-2.04-44.84%78043618.59%
GS190426C002075002019-04-18 3:59PM EDT207.501.371.301.48-1.47-51.76%1,8841,24817.88%
GS190426C002100002019-04-18 3:59PM EDT210.000.600.530.67-1.15-65.71%1,8191,62517.21%
GS190426C002125002019-04-18 3:59PM EDT212.500.230.190.28-0.63-73.26%4121,04517.26%
GS190426C002150002019-04-18 3:56PM EDT215.000.070.040.14-0.33-82.50%35579318.46%
GS190426C002175002019-04-18 2:48PM EDT217.500.030.000.09-0.16-84.21%11665620.51%
GS190426C002200002019-04-18 3:40PM EDT220.000.030.000.04-0.05-62.50%8686721.09%
GS190426C002225002019-04-17 3:28PM EDT222.500.040.000.060.00-1411825.59%
GS190426C002250002019-04-16 1:53PM EDT225.000.020.000.030.00-1018225.98%
GS190426C002275002019-04-17 11:09AM EDT227.500.020.000.060.00-817331.64%
GS190426C002300002019-04-17 9:42AM EDT230.000.010.000.060.00-120934.57%
GS190426C002325002019-04-12 12:38PM EDT232.500.150.000.060.00-322737.31%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS190426P001600002019-04-18 10:38AM EDT160.000.010.000.06-0.03-75.00%3016366.41%
GS190426P001625002019-04-02 12:08PM EDT162.500.070.000.060.00-7662.89%
GS190426P001650002019-04-01 10:07AM EDT165.000.010.000.030.00-21254.69%
GS190426P001675002019-04-18 3:13PM EDT167.500.010.000.06-0.02-66.67%303855.47%
GS190426P001700002019-04-15 1:30PM EDT170.000.010.000.030.00-75151.95%
GS190426P001725002019-04-16 11:45AM EDT172.500.030.000.060.00-22452.73%
GS190426P001750002019-04-18 11:26AM EDT175.000.030.030.06+0.01+50.00%16849.02%
GS190426P001775002019-04-17 3:59PM EDT177.500.030.010.060.00-254545.31%
GS190426P001800002019-04-17 12:55PM EDT180.000.020.000.060.00-517141.60%
GS190426P001825002019-04-17 3:28PM EDT182.500.030.000.060.00-182637.89%
GS190426P001850002019-04-18 3:41PM EDT185.000.030.020.07+0.01+50.00%289734.86%
GS190426P001875002019-04-18 11:23AM EDT187.500.050.000.09+0.01+25.00%431032.32%
GS190426P001900002019-04-18 2:17PM EDT190.000.050.000.14+0.01+25.00%2266830.76%
GS190426P001925002019-04-18 10:54AM EDT192.500.080.070.14-0.02-20.00%2430926.61%
GS190426P001950002019-04-18 3:40PM EDT195.000.140.120.15-0.06-30.00%8164122.71%
GS190426P001975002019-04-18 3:58PM EDT197.500.260.220.26+0.01+4.00%18732520.97%
GS190426P002000002019-04-18 3:57PM EDT200.000.490.430.47+0.05+11.36%60185619.36%
GS190426P002025002019-04-18 3:59PM EDT202.500.860.850.87+0.08+10.26%70227017.92%
GS190426P002050002019-04-18 3:56PM EDT205.001.741.521.70+0.43+32.82%77338617.51%
GS190426P002075002019-04-18 3:39PM EDT207.502.892.712.94+0.66+29.60%29318616.77%