GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221C002200002020-02-14 3:14PM EST2020-02-2116.6517.0517.35-1.60-8.77%1377645.41%
GS200228C002200002020-02-14 10:25AM EST2020-02-2818.5717.2017.65-3.68-16.54%2732.72%
GS200313C002200002020-02-14 9:56AM EST2020-03-1318.7116.4518.50-5.44-22.53%5228.54%
GS200320C002200002020-02-14 3:54PM EST2020-03-2018.2517.8518.20+0.15+0.83%2456523.32%
GS200327C002200002020-02-07 2:12PM EST2020-03-2719.8917.8518.850.00-1124.72%
GS200417C002200002020-02-14 2:06PM EST2020-04-1719.4019.4020.25-2.10-9.77%226225.24%
GS200619C002200002020-02-14 1:41PM EST2020-06-1922.1022.0022.70-1.38-5.88%1172823.30%
GS200717C002200002020-02-14 2:34PM EST2020-07-1723.5023.0023.85-1.16-4.70%1322323.29%
GS210115C002200002020-02-13 10:17AM EST2021-01-1530.6529.2030.350.00-589323.82%
GS220121C002200002020-02-11 11:29AM EST2022-01-2140.5936.5039.400.00-42023.87%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221P002200002020-02-14 3:50PM EST2020-02-210.070.060.08-0.03-30.00%601,81036.33%
GS200228P002200002020-02-14 2:29PM EST2020-02-280.410.350.39-0.04-8.89%2118829.79%
GS200306P002200002020-02-14 3:30PM EST2020-03-060.860.760.84-0.03-3.37%638728.48%
GS200313P002200002020-02-13 2:42PM EST2020-03-131.201.091.230.00-21827.21%
GS200320P002200002020-02-14 3:56PM EST2020-03-201.521.481.57+0.03+2.01%351,26026.15%
GS200327P002200002020-02-12 10:46AM EST2020-03-272.021.841.940.00---25.60%
GS200417P002200002020-02-14 2:58PM EST2020-04-173.263.053.25+0.16+5.16%1653125.54%
GS200619P002200002020-02-14 10:22AM EST2020-06-195.755.656.00-0.10-1.71%2796724.15%
GS200717P002200002020-02-14 1:31PM EST2020-07-177.107.007.20-0.20-2.74%2048024.13%
GS210115P002200002020-02-14 9:54AM EST2021-01-1513.8513.3514.15+0.15+1.09%157124.91%
GS220121P002200002020-02-04 11:56AM EST2022-01-2123.3523.0024.550.00-204125.73%