GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221C002300002020-02-14 3:47PM EST2020-02-217.507.457.70-0.81-9.75%481,47526.34%
GS200228C002300002020-02-14 3:33PM EST2020-02-288.107.109.05-0.95-10.50%62027.72%
GS200306C002300002020-02-11 9:30AM EST2020-03-068.457.709.10-2.83-25.09%5622.32%
GS200313C002300002020-02-03 12:13AM EST2020-03-1314.538.8010.100.00--123.71%
GS200320C002300002020-02-14 2:42PM EST2020-03-209.659.659.90-1.40-12.67%351,46620.24%
GS200327C002300002020-02-14 1:58PM EST2020-03-279.9010.9511.45-2.15-17.84%--23.91%
GS200417C002300002020-02-14 3:54PM EST2020-04-1712.4011.8512.70-1.05-7.81%765622.86%
GS200619C002300002020-02-14 2:28PM EST2020-06-1915.3015.0015.65-1.09-6.65%51,00121.69%
GS200717C002300002020-02-14 2:11PM EST2020-07-1716.8016.2517.10-1.30-7.18%1517422.06%
GS210115C002300002020-02-11 11:27AM EST2021-01-1525.4623.3024.300.00-155923.11%
GS220121C002300002020-01-31 3:42PM EST2022-01-2139.0533.1035.100.00-15424.38%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221P002300002020-02-14 3:58PM EST2020-02-210.400.410.46-0.19-32.20%1,1212,22923.85%
GS200228P002300002020-02-14 3:59PM EST2020-02-281.411.301.47-0.09-6.00%12950224.07%
GS200306P002300002020-02-14 2:12PM EST2020-03-062.512.232.38-0.60-19.29%117524.32%
GS200313P002300002020-02-14 2:39PM EST2020-03-133.102.763.05+0.31+11.11%43423.85%
GS200320P002300002020-02-14 3:59PM EST2020-03-203.463.303.55-0.09-2.54%851,06823.16%
GS200327P002300002020-02-14 1:01PM EST2020-03-274.003.804.25+0.11+2.83%61423.51%
GS200417P002300002020-02-14 3:40PM EST2020-04-175.705.555.85+0.10+1.79%62,79823.51%
GS200619P002300002020-02-14 11:20AM EST2020-06-199.009.059.25-0.10-1.10%131,14722.99%
GS200717P002300002020-02-14 3:54PM EST2020-07-1710.3510.2510.55+0.05+0.49%423122.99%
GS210115P002300002020-02-10 3:36PM EST2021-01-1518.6017.2018.050.00-365924.08%
GS220121P002300002020-02-14 3:50PM EST2022-01-2128.3827.3529.40-0.22-0.77%113425.50%