GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221C002150002020-01-31 3:41PM EST2020-02-2122.2221.7022.50-2.58-10.40%5035655.37%
GS200228C002150002020-02-05 3:24PM EST2020-02-2829.8920.9524.500.00-121359.52%
GS200320C002150002020-02-14 12:20PM EST2020-03-2022.7121.8523.15-1.79-7.31%13427.37%
GS200417C002150002020-02-12 2:52PM EST2020-04-1725.7223.5524.850.00-4038527.80%
GS200619C002150002020-02-07 10:39AM EST2020-06-1927.5325.8026.850.00-113924.60%
GS200717C002150002020-02-14 10:28AM EST2020-07-1728.1027.0027.75-3.95-12.32%11724.15%
GS210115C002150002020-02-14 10:08AM EST2021-01-1533.8132.4533.65-0.14-0.41%4035224.13%
GS220121C002150002020-02-07 1:35PM EST2022-01-2144.0840.3042.300.00-1724.03%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221P002150002020-02-14 3:49PM EST2020-02-210.030.020.08-0.02-40.00%261,02540.82%
GS200228P002150002020-02-14 11:48AM EST2020-02-280.220.180.22-0.04-15.38%117831.25%
GS200306P002150002020-02-14 3:30PM EST2020-03-060.540.460.54-0.04-6.90%38430.10%
GS200313P002150002020-02-14 2:21PM EST2020-03-130.780.720.80-0.43-35.54%411928.44%
GS200320P002150002020-02-14 3:53PM EST2020-03-201.051.001.090.00-6447027.54%
GS200327P002150002020-02-14 2:33PM EST2020-03-271.341.251.40-0.09-6.29%112326.99%
GS200417P002150002020-02-14 3:39PM EST2020-04-172.402.332.43+0.03+1.27%3765926.45%
GS200619P002150002020-02-07 12:44PM EST2020-06-194.994.604.950.00-150025.06%
GS200717P002150002020-02-10 10:33AM EST2020-07-176.405.706.000.00-4027924.85%
GS210115P002150002020-02-11 1:52PM EST2021-01-1512.5011.7012.500.00-11,08425.34%
GS220121P002150002020-02-07 3:49PM EST2022-01-2122.0521.2022.550.00-13015426.03%