GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221C002000002020-02-18 10:24AM EST2020-02-2132.0032.6533.90-5.67-15.05%25075.78%
GS200228C002000002020-02-10 12:05AM EST2020-02-2839.2432.7034.250.00--151.61%
GS200320C002000002020-02-12 11:32AM EST2020-03-2039.6233.2534.200.00-133638.89%
GS200417C002000002020-02-18 2:02PM EST2020-04-1733.5033.3034.80-9.11-21.38%44632.07%
GS200619C002000002020-02-13 3:46PM EST2020-06-1936.9734.5035.85-2.79-7.02%12,27926.15%
GS200717C002000002020-02-18 1:22PM EST2020-07-1735.8035.5536.70-4.00-10.05%153926.05%
GS210115C002000002020-02-18 12:50PM EST2021-01-1540.3540.3542.25-5.38-11.76%248226.47%
GS220121C002000002020-02-03 11:15AM EST2022-01-2148.3047.0548.90-7.37-13.24%16724.62%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221P002000002020-02-10 11:41AM EST2020-02-210.030.000.050.00-51,69767.19%
GS200228P002000002020-02-18 12:59PM EST2020-02-280.040.020.08-0.08-66.67%32442.68%
GS200306P002000002020-02-18 1:39PM EST2020-03-060.190.090.19+0.01+5.56%38437.35%
GS200313P002000002020-02-18 12:03AM EST2020-03-130.250.220.330.00--234.72%
GS200320P002000002020-02-18 3:52PM EST2020-03-200.440.380.48+0.06+15.79%612,05832.91%
GS200417P002000002020-02-18 3:53PM EST2020-04-171.251.201.29+0.19+17.92%791,75530.25%
GS200619P002000002020-02-11 1:53PM EST2020-06-193.002.713.05+0.59+24.48%144,40027.53%
GS200717P002000002020-02-18 3:24PM EST2020-07-173.653.453.75+0.50+15.87%2219926.78%
GS210115P002000002020-02-18 1:17PM EST2021-01-159.108.759.25+0.89+10.84%213,53426.80%
GS220121P002000002020-02-07 10:37AM EST2022-01-2117.0017.2018.250.00-58627.05%