GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200228C002500002020-02-25 1:56PM EST2020-02-280.020.000.000.00-10050.00%
GS200306C002500002020-02-24 11:31AM EST2020-03-060.100.000.000.00-5025.00%
GS200313C002500002020-02-24 2:45PM EST2020-03-130.210.000.000.00-12012.50%
GS200320C002500002020-02-26 3:52PM EST2020-03-200.060.000.000.00-378012.50%
GS200327C002500002020-02-26 11:35AM EST2020-03-270.220.000.000.00-2012.50%
GS200403C002500002020-02-25 2:01PM EST2020-04-030.400.000.000.00-1012.50%
GS200417C002500002020-02-26 3:07PM EST2020-04-170.470.000.000.00-4206.25%
GS200619C002500002020-02-26 3:15PM EST2020-06-191.950.000.000.00-4506.25%
GS200717C002500002020-02-26 12:27PM EST2020-07-172.860.000.000.00-806.25%
GS210115C002500002020-02-26 1:46PM EST2021-01-157.650.000.000.00-803.13%
GS220121C002500002020-02-26 1:09PM EST2022-01-2115.800.000.000.00-103.13%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200228P002500002020-02-24 3:45PM EST2020-02-2826.610.000.000.00-400.00%
GS200306P002500002020-02-20 1:50PM EST2020-03-0619.100.000.000.00--00.00%
GS200313P002500002020-02-04 1:45PM EST2020-03-1311.270.000.000.00-100.00%
GS200320P002500002020-02-26 1:42PM EST2020-03-2036.050.000.000.00-100.00%
GS200327P002500002020-02-18 12:03AM EST2020-03-2714.400.000.000.00--00.00%
GS200403P002500002020-02-20 11:14AM EST2020-04-0318.750.000.000.00--00.00%
GS200417P002500002020-02-26 1:42PM EST2020-04-1736.270.000.000.00-100.00%
GS200619P002500002020-02-24 1:01PM EST2020-06-1930.170.000.000.00-3200.00%
GS200717P002500002020-02-25 3:01PM EST2020-07-1735.650.000.000.00-100.00%
GS201016P002500002020-02-25 2:11PM EST2020-10-1639.550.000.000.00-1000.00%
GS210115P002500002020-02-25 2:32PM EST2021-01-1543.750.000.000.00-200.00%
GS220121P002500002020-02-06 11:57AM EST2022-01-2137.100.000.000.00-200.00%