GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200403C000700002020-03-20 2:58PM EDT70.0070.250.000.000.00-400.00%
GS200403C001150002020-03-23 3:27PM EDT115.0024.850.000.000.00-600.00%
GS200403C001200002020-03-23 3:21PM EDT120.0020.950.000.000.00-3700.00%
GS200403C001250002020-03-24 3:55PM EDT125.0029.050.000.000.00-200.00%
GS200403C001290002020-03-25 3:27PM EDT129.0028.900.000.000.00--00.00%
GS200403C001300002020-03-25 1:42PM EDT130.0033.470.000.000.00-200.00%
GS200403C001310002020-03-23 3:22PM EDT131.0029.200.000.000.00-100.00%
GS200403C001320002020-03-23 3:18PM EDT132.0025.650.000.000.00-300.00%
GS200403C001340002020-03-30 12:07AM EDT134.0023.800.000.000.00--00.00%
GS200403C001350002020-03-26 11:41AM EDT135.0028.650.000.000.00-100.00%
GS200403C001360002020-03-25 12:29PM EDT136.0027.250.000.000.00-200.00%
GS200403C001370002020-03-27 9:58AM EDT137.0026.400.000.000.00-200.00%
GS200403C001380002020-03-24 6:30PM EDT138.009.400.000.000.00--00.00%
GS200403C001390002020-03-27 2:35PM EDT139.0023.890.000.000.00-200.00%
GS200403C001400002020-03-27 3:35PM EDT140.0023.300.000.000.00-600.00%
GS200403C001410002020-03-23 10:09AM EDT141.0024.050.000.000.00-400.00%
GS200403C001420002020-03-20 9:41AM EDT142.0019.700.000.000.00-1700.00%
GS200403C001430002020-03-26 10:44AM EDT143.0019.130.000.000.00-100.00%
GS200403C001440002020-03-26 10:54AM EDT144.0021.150.000.000.00-1500.00%
GS200403C001450002020-03-27 12:05PM EDT145.0018.150.000.000.00-300.00%
GS200403C001460002020-03-27 12:04PM EDT146.0017.000.000.000.00-200.00%
GS200403C001470002020-03-25 12:33PM EDT147.0014.190.000.000.00-7100.00%
GS200403C001480002020-03-26 3:12PM EDT148.0018.650.000.000.00-16700.00%
GS200403C001490002020-03-27 2:35PM EDT149.0015.640.000.000.00-100.00%
GS200403C001500002020-03-27 3:29PM EDT150.0016.600.000.000.00-2700.00%
GS200403C001525002020-03-27 3:32PM EDT152.5014.820.000.000.00-1600.00%
GS200403C001550002020-03-27 3:57PM EDT155.009.730.000.000.00-2700.00%
GS200403C001575002020-03-27 3:22PM EDT157.5010.800.000.000.00-3200.00%
GS200403C001600002020-03-27 3:54PM EDT160.006.900.000.000.00-11103.13%
GS200403C001625002020-03-27 3:59PM EDT162.505.720.000.000.00-15506.25%
GS200403C001650002020-03-27 3:59PM EDT165.004.500.000.000.00-12306.25%
GS200403C001675002020-03-27 3:55PM EDT167.503.930.000.000.00-31012.50%
GS200403C001700002020-03-27 3:54PM EDT170.003.000.000.000.00-302012.50%
GS200403C001725002020-03-27 3:40PM EDT172.502.600.000.000.00-59012.50%
GS200403C001750002020-03-27 3:53PM EDT175.001.990.000.000.00-73025.00%
GS200403C001775002020-03-27 3:52PM EDT177.502.000.000.000.00-14025.00%
GS200403C001800002020-03-27 3:59PM EDT180.000.850.000.000.00-89025.00%
GS200403C001825002020-03-27 3:17PM EDT182.501.170.000.000.00-9025.00%
GS200403C001850002020-03-27 3:44PM EDT185.000.750.000.000.00-5025.00%
GS200403C001875002020-03-27 3:58PM EDT187.500.370.000.000.00-13025.00%
GS200403C001900002020-03-27 3:25PM EDT190.000.460.000.000.00-4025.00%
GS200403C001925002020-03-25 2:23PM EDT192.500.220.000.000.00-11025.00%
GS200403C001950002020-03-27 9:42AM EDT195.000.180.000.000.00-11050.00%
GS200403C001975002020-03-27 3:58PM EDT197.500.160.000.000.00-32050.00%
GS200403C002000002020-03-27 12:57PM EDT200.000.100.000.000.00-3050.00%
GS200403C002025002020-03-26 9:30AM EDT202.500.040.000.000.00-2050.00%
GS200403C002050002020-03-27 2:52PM EDT205.000.070.000.000.00-1050.00%
GS200403C002075002020-03-09 12:11AM EDT207.504.500.040.000.00--085.94%
GS200403C002100002020-03-10 3:49PM EDT210.000.430.000.000.00-3050.00%
GS200403C002125002020-03-24 10:37AM EDT212.500.180.000.000.00-1050.00%
GS200403C002150002020-03-24 3:36PM EDT215.000.080.000.000.00-36050.00%
GS200403C002175002020-03-09 11:17AM EDT217.500.310.010.000.00-1087.50%
GS200403C002200002020-03-02 3:28PM EDT220.002.210.100.000.00-60112.50%
GS200403C002225002020-03-24 10:37AM EDT222.500.140.000.000.00-1050.00%
GS200403C002250002020-03-13 2:34PM EDT225.000.040.010.000.00-5096.88%
GS200403C002275002020-03-12 3:24PM EDT227.500.070.020.000.00-20104.69%
GS200403C002300002020-03-16 2:40PM EDT230.000.050.000.000.00-1050.00%
GS200403C002325002020-03-27 11:34AM EDT232.500.030.000.000.00-1050.00%
GS200403C002350002020-03-16 2:40PM EDT235.000.100.000.000.00-2050.00%
GS200403C002375002020-03-12 2:44PM EDT237.500.100.000.000.00-5050.00%
GS200403C002400002020-03-27 11:15AM EDT240.000.110.010.15-0.14-56.00%255145.70%
GS200403C002425002020-02-26 4:26PM EDT242.500.090.004.300.00-124259.57%
GS200403C002450002020-03-09 2:35PM EDT245.000.030.000.000.00-1050.00%
GS200403C002475002020-02-27 2:35PM EDT247.500.080.000.140.00-19152.34%
GS200403C002500002020-03-11 3:48PM EDT250.000.050.000.000.00-2050.00%
GS200403C002525002020-02-24 1:11AM EDT252.500.980.000.000.00--050.00%
GS200403C002550002020-02-27 1:33PM EDT255.000.100.004.050.00-117277.00%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200403P000700002020-03-25 1:46PM EDT70.000.100.000.000.00-1050.00%
GS200403P000750002020-03-20 3:05PM EDT75.000.540.000.000.00-9050.00%
GS200403P000800002020-03-18 9:36AM EDT80.001.000.000.000.00-1050.00%
GS200403P000850002020-03-20 5:49PM EDT85.001.920.000.000.00--050.00%
GS200403P000900002020-03-27 2:54PM EDT90.000.040.000.000.00-31050.00%
GS200403P000950002020-03-24 11:05AM EDT95.000.600.000.000.00-7050.00%
GS200403P001000002020-03-26 3:41PM EDT100.000.110.000.000.00-58050.00%
GS200403P001050002020-03-23 3:30PM EDT105.001.520.000.000.00-3050.00%
GS200403P001100002020-03-26 3:40PM EDT110.000.260.000.000.00-25050.00%
GS200403P001150002020-03-27 12:08PM EDT115.000.300.000.000.00-33050.00%
GS200403P001200002020-03-27 1:19PM EDT120.000.600.000.000.00-14050.00%
GS200403P001250002020-03-27 3:56PM EDT125.000.730.000.000.00-87050.00%
GS200403P001290002020-03-27 2:26PM EDT129.000.850.000.000.00-13050.00%
GS200403P001300002020-03-27 3:53PM EDT130.001.100.000.000.00-150050.00%
GS200403P001320002020-03-27 12:57PM EDT132.001.100.000.000.00-17025.00%
GS200403P001330002020-03-27 2:40PM EDT133.001.060.000.000.00-7025.00%
GS200403P001340002020-03-27 2:49PM EDT134.001.170.000.000.00-21025.00%
GS200403P001350002020-03-27 3:56PM EDT135.001.430.000.000.00-226025.00%
GS200403P001360002020-03-27 1:43PM EDT136.001.400.000.000.00-18025.00%
GS200403P001370002020-03-27 9:41AM EDT137.001.810.000.000.00-3025.00%
GS200403P001380002020-03-27 3:22PM EDT138.001.350.000.000.00-21025.00%
GS200403P001390002020-03-27 2:35PM EDT139.002.200.000.000.00-52025.00%
GS200403P001400002020-03-27 3:52PM EDT140.002.300.000.000.00-96025.00%
GS200403P001410002020-03-27 1:05PM EDT141.001.670.000.000.00-37025.00%
GS200403P001420002020-03-26 12:59PM EDT142.002.200.000.000.00-20025.00%
GS200403P001430002020-03-27 3:46PM EDT143.002.700.000.000.00-23025.00%
GS200403P001440002020-03-27 3:31PM EDT144.002.070.000.000.00-7025.00%
GS200403P001450002020-03-27 3:50PM EDT145.002.780.000.000.00-230012.50%
GS200403P001460002020-03-27 3:46PM EDT146.003.310.000.000.00-16012.50%
GS200403P001470002020-03-27 3:46PM EDT147.003.530.000.000.00-12012.50%
GS200403P001480002020-03-27 3:22PM EDT148.002.950.000.000.00-3012.50%
GS200403P001490002020-03-26 3:37PM EDT149.002.560.000.000.00-12012.50%
GS200403P001500002020-03-27 3:59PM EDT150.004.500.000.000.00-394012.50%
GS200403P001525002020-03-27 3:41PM EDT152.504.700.000.000.00-2306.25%
GS200403P001550002020-03-27 3:53PM EDT155.006.000.000.000.00-13706.25%
GS200403P001575002020-03-27 3:54PM EDT157.507.500.000.000.00-1601.56%
GS200403P001600002020-03-27 3:56PM EDT160.008.650.000.000.00-9700.00%
GS200403P001625002020-03-27 3:32PM EDT162.507.660.000.000.00-900.00%
GS200403P001650002020-03-27 3:43PM EDT165.0011.250.000.000.00-1700.00%
GS200403P001675002020-03-27 3:48PM EDT167.5012.350.000.000.00-500.00%
GS200403P001700002020-03-27 12:18PM EDT170.0014.600.000.000.00-2000.00%
GS200403P001725002020-03-26 9:57AM EDT172.5016.200.000.000.00-400.00%
GS200403P001750002020-03-27 3:26PM EDT175.0014.660.000.000.00-100.00%
GS200403P001775002020-03-25 3:15PM EDT177.5020.900.000.000.00-100.00%
GS200403P001800002020-03-27 2:04PM EDT180.0021.000.000.000.00-1400.00%
GS200403P001825002020-03-25 3:14PM EDT182.5018.550.000.000.00-200.00%
GS200403P001850002020-03-12 3:29PM EDT185.0048.380.000.000.00-1500.00%
GS200403P001875002020-03-12 3:26PM EDT187.5036.000.000.000.00--00.00%
GS200403P001900002020-03-16 3:30PM EDT190.0046.500.000.000.00-100.00%
GS200403P001925002020-03-25 2:21PM EDT192.5033.800.000.000.00-4200.00%
GS200403P001950002020-03-26 10:49AM EDT195.0030.050.000.000.00-800.00%
GS200403P001975002020-03-20 10:17AM EDT197.5052.110.000.000.00-100.00%
GS200403P002000002020-03-26 2:55PM EDT200.0034.700.000.000.00-200.00%
GS200403P002025002020-03-04 12:19PM EDT202.5048.470.000.000.00-3100.00%
GS200403P002050002020-03-27 3:19PM EDT205.0042.500.000.000.00-200.00%
GS200403P002075002020-03-02 4:38PM EDT207.5027.660.000.000.00-100.00%
GS200403P002100002020-02-26 3:23PM EDT210.0066.4547.4051.000.00-6690.00%
GS200403P002125002020-02-27 2:32PM EDT212.5051.0051.7055.550.00-228179.00%
GS200403P002150002020-03-27 1:48PM EDT215.0054.340.000.000.00-300.00%
GS200403P002175002020-03-23 12:55PM EDT217.5079.0155.8557.650.00-2110.00%
GS200403P002200002020-03-04 3:29PM EDT220.0070.070.000.000.00-100.00%
GS200403P002225002020-03-04 3:29PM EDT222.5087.300.000.000.00-400.00%
GS200403P002250002020-03-12 3:32PM EDT225.0088.140.000.000.00-100.00%
GS200403P002275002020-02-27 4:25PM EDT227.5092.3067.0069.700.00-7129171.88%
GS200403P002300002020-03-13 1:47PM EDT230.0063.580.000.000.00-200.00%
GS200403P002325002020-02-27 4:26PM EDT232.5038.1071.7076.900.00-511146.09%
GS200403P002350002020-02-26 11:11AM EDT235.0057.0472.7074.850.00-100.00%
GS200403P002375002020-03-27 4:08AM EDT237.5059.5576.9081.000.00-20241.21%
GS200403P002400002020-03-27 4:08AM EDT240.0041.3479.0083.350.00-11240.82%
GS200403P002425002020-03-27 4:08AM EDT242.5025.0082.0086.000.00-40250.05%
GS200403P002500002020-03-27 4:38AM EDT250.0018.7588.0591.750.00--0160.16%