GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200228C002450002020-02-28 3:51PM EST2020-02-280.080.000.13+0.05+166.67%3352163.67%
GS200306C002450002020-02-28 3:51PM EST2020-03-060.150.070.19+0.02+15.38%426463.67%
GS200313C002450002020-02-24 12:59PM EST2020-03-130.340.010.33+0.23+209.09%18754.00%
GS200320C002450002020-02-28 1:39PM EST2020-03-200.300.330.45+0.13+76.47%21,76247.22%
GS200327C002450002020-02-26 11:06AM EST2020-03-270.400.020.980.00-94148.51%
GS200403C002450002020-02-27 10:39AM EST2020-04-030.400.260.830.00-11941.92%
GS200417C002450002020-02-28 3:38PM EST2020-04-170.770.751.15+0.12+18.46%2689738.38%
GS200619C002450002020-02-28 10:03AM EST2020-06-192.061.872.40+0.08+4.04%181,88531.20%
GS200717C002450002020-02-28 2:22PM EST2020-07-172.622.643.25-0.07-2.60%528230.74%
GS201016C002450002020-02-26 3:52PM EST2020-10-166.545.105.950.00--129.90%
GS210115C002450002020-02-27 10:20AM EST2021-01-157.176.259.90-0.93-11.48%1738631.67%
GS220121C002450002020-02-28 2:30PM EST2022-01-2112.8011.9514.90-8.25-39.19%135026.58%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200228P002450002020-02-25 3:09PM EST2020-02-2827.5244.3047.350.00-144295.22%
GS200306P002450002020-02-27 11:21AM EST2020-03-0634.7245.6548.200.00-540121.53%
GS200313P002450002020-02-26 12:54PM EST2020-03-1329.1846.9048.800.00-253797.78%
GS200320P002450002020-02-27 3:53PM EST2020-03-2047.8543.3546.85+8.10+20.38%695554.20%
GS200417P002450002020-02-27 1:49PM EST2020-04-1744.8046.0048.80+7.90+21.41%814051.23%
GS200619P002450002020-02-27 11:21AM EST2020-06-1948.8046.2049.25+11.84+32.03%134740.12%
GS200717P002450002020-02-25 11:57AM EST2020-07-1751.0046.3049.90+19.38+61.29%118337.66%
GS210115P002450002020-02-28 1:51PM EST2021-01-1555.5554.0055.00+8.55+18.19%225333.01%
GS220121P002450002020-02-24 2:07PM EST2022-01-2144.4559.6563.050.00-116930.35%