GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221C002350002020-02-19 3:58PM EST2020-02-213.100.000.000.00-44300.00%
GS200228C002350002020-02-19 3:41PM EST2020-02-284.150.000.000.00-14500.00%
GS200306C002350002020-02-19 3:52PM EST2020-03-064.750.000.000.00-2000.00%
GS200313C002350002020-02-19 1:36PM EST2020-03-135.470.000.000.00-7800.00%
GS200320C002350002020-02-19 3:59PM EST2020-03-206.370.000.000.00-4900.00%
GS200327C002350002020-02-19 11:13AM EST2020-03-276.290.000.000.00-700.00%
GS200403C002350002020-02-19 3:54PM EST2020-04-037.550.000.000.00-300.00%
GS200417C002350002020-02-19 3:55PM EST2020-04-178.950.000.000.00-800.00%
GS200619C002350002020-02-19 12:28PM EST2020-06-1912.200.000.000.00-11300.00%
GS200717C002350002020-02-19 9:47AM EST2020-07-1712.460.000.000.00-2000.00%
GS210115C002350002020-02-19 3:33PM EST2021-01-1521.600.000.000.00-1000.00%
GS220121C002350002020-02-11 11:30AM EST2022-01-2132.440.000.000.00-1200.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200221P002350002020-02-19 3:58PM EST2020-02-210.540.000.000.00-3003.13%
GS200228P002350002020-02-19 3:57PM EST2020-02-282.240.000.000.00-501.56%
GS200306P002350002020-02-19 3:56PM EST2020-03-063.480.000.000.00-1301.56%
GS200313P002350002020-02-19 9:30AM EST2020-03-135.670.000.000.00-400.78%
GS200320P002350002020-02-19 3:16PM EST2020-03-204.950.000.000.00-900.78%
GS200327P002350002020-02-14 11:09AM EST2020-03-276.920.000.000.00-100.78%
GS200417P002350002020-02-19 3:24PM EST2020-04-177.300.000.000.00-600.78%
GS200619P002350002020-02-19 12:26PM EST2020-06-1911.000.000.000.00-12900.39%
GS200717P002350002020-02-14 1:07PM EST2020-07-1712.450.000.000.00-400.39%
GS210115P002350002020-02-18 1:13PM EST2021-01-1521.950.000.000.00-100.20%
GS220121P002350002020-02-19 9:30AM EST2022-01-2132.800.000.000.00-5000.20%