GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:270.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200228C002700002020-02-20 12:48PM EST2020-02-280.030.000.130.00-1053.71%
GS200306C002700002020-02-20 12:41PM EST2020-03-060.090.000.460.00-4049.95%
GS200313C002700002020-02-03 3:06PM EST2020-03-130.400.000.130.00--032.42%
GS200320C002700002020-02-21 3:51PM EST2020-03-200.050.040.09-0.02-28.57%4026.47%
GS200417C002700002020-02-21 3:46PM EST2020-04-170.240.230.28-0.02-7.69%21022.12%
GS200619C002700002020-02-21 3:52PM EST2020-06-191.100.881.24-0.03-2.65%9020.75%
GS200717C002700002020-02-20 10:18AM EST2020-07-172.001.581.930.00-15021.07%
GS210115C002700002020-02-19 11:55AM EST2021-01-156.196.407.10-0.84-11.95%1022.51%
GS220121C002700002020-02-07 10:26AM EST2022-01-2118.6713.9017.350.00-1024.33%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200228P002700002020-01-13 12:03AM EST2020-02-2829.5533.3034.450.00--330.00%
GS200320P002700002020-02-11 2:56PM EST2020-03-2033.6238.6043.000.00-1060.07%
GS200417P002700002020-01-21 10:14AM EST2020-04-1725.1335.4036.800.00--00.00%
GS200619P002700002020-01-21 12:06AM EST2020-06-1926.500.000.000.00--00.00%
GS200717P002700002020-01-13 3:30PM EST2020-07-1731.5035.0537.100.00-120.00%
GS210115P002700002020-02-18 2:44PM EST2021-01-1544.6046.4547.750.00-2024.28%
GS220121P002700002020-01-27 3:39PM EST2022-01-2151.5053.4057.700.00--025.17%