GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200807C001350002020-07-15 12:10PM EDT135.0080.050.000.000.00-200.00%
GS200807C001600002020-06-30 10:48AM EDT160.0038.2036.6038.500.00--2113.28%
GS200807C001775002020-07-13 10:02AM EDT177.5032.000.000.000.00--00.00%
GS200807C001800002020-07-31 3:40PM EDT180.0017.300.000.000.00-1,02200.00%
GS200807C001825002020-07-13 10:02AM EDT182.5027.700.000.000.00--00.00%
GS200807C001850002020-07-31 3:18PM EDT185.0012.590.000.000.00-300.00%
GS200807C001875002020-07-23 2:15PM EDT187.5015.950.000.000.00-200.00%
GS200807C001900002020-07-31 2:35PM EDT190.008.070.000.000.00-20100.00%
GS200807C001925002020-07-31 3:45PM EDT192.506.050.000.000.00-3400.00%
GS200807C001950002020-07-31 3:59PM EDT195.004.800.000.000.00-34600.00%
GS200807C001975002020-07-31 3:59PM EDT197.503.350.000.000.00-49600.00%
GS200807C002000002020-07-31 3:59PM EDT200.002.290.000.000.00-1,09703.13%
GS200807C002025002020-07-31 3:55PM EDT202.501.310.000.000.00-62106.25%
GS200807C002050002020-07-31 3:54PM EDT205.000.800.000.000.00-75506.25%
GS200807C002075002020-07-31 3:59PM EDT207.500.500.000.000.00-813012.50%
GS200807C002100002020-07-31 3:50PM EDT210.000.270.000.000.00-1,228012.50%
GS200807C002125002020-07-31 3:39PM EDT212.500.160.000.000.00-265012.50%
GS200807C002150002020-07-31 3:04PM EDT215.000.130.000.000.00-308012.50%
GS200807C002175002020-07-31 3:57PM EDT217.500.090.000.000.00-16012.50%
GS200807C002200002020-07-31 2:20PM EDT220.000.070.000.000.00-19025.00%
GS200807C002225002020-07-31 3:39PM EDT222.500.050.000.000.00-28025.00%
GS200807C002250002020-07-31 2:19PM EDT225.000.060.000.000.00-6025.00%
GS200807C002275002020-07-31 1:02PM EDT227.500.100.000.000.00-1025.00%
GS200807C002300002020-07-31 2:46PM EDT230.000.050.000.000.00-1025.00%
GS200807C002325002020-07-31 1:02PM EDT232.500.070.000.000.00-1025.00%
GS200807C002350002020-07-28 12:28PM EDT235.000.090.000.000.00-7025.00%
GS200807C002375002020-07-22 9:50AM EDT237.500.500.000.000.00-1025.00%
GS200807C002400002020-07-30 10:24AM EDT240.000.010.000.000.00-1025.00%
GS200807C002450002020-07-28 11:50AM EDT245.000.070.000.000.00-1050.00%
GS200807C002500002020-07-28 10:28AM EDT250.000.010.000.000.00-10050.00%
GS200807C002550002020-07-20 3:50PM EDT255.000.550.000.000.00-2050.00%
GS200807C002600002020-07-15 12:04PM EDT260.000.780.000.000.00-2050.00%
GS200807C002650002020-07-28 10:17AM EDT265.000.010.000.000.00-1050.00%
GS200807C002700002020-07-20 3:58PM EDT270.000.100.000.000.00-2050.00%
GS200807C002750002020-07-20 3:47PM EDT275.000.150.000.000.00-8050.00%
GS200807C002800002020-07-24 11:26AM EDT280.000.010.000.000.00-1050.00%
GS200807C002850002020-07-22 2:30PM EDT285.000.010.000.000.00-1050.00%
GS200807C002950002020-07-17 11:46AM EDT295.000.080.000.000.00-41050.00%
GS200807C003000002020-07-16 1:55PM EDT300.000.130.000.000.00-70050.00%
GS200807C003050002020-07-14 2:10PM EDT305.000.180.000.000.00-70050.00%
GS200807C003100002020-07-16 11:02AM EDT310.000.150.000.000.00-560050.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200807P001400002020-06-29 11:14AM EDT140.001.050.002.130.00--3195.02%
GS200807P001500002020-07-21 11:16AM EDT150.000.120.000.000.00-20050.00%
GS200807P001550002020-07-24 9:47AM EDT155.000.010.000.000.00-3050.00%
GS200807P001600002020-07-28 1:38PM EDT160.000.040.000.000.00-2050.00%
GS200807P001650002020-07-30 10:47AM EDT165.000.060.000.000.00-10025.00%
GS200807P001700002020-07-31 12:14PM EDT170.000.020.000.000.00-20025.00%
GS200807P001750002020-07-31 12:42PM EDT175.000.040.000.000.00-30025.00%
GS200807P001775002020-07-31 12:38PM EDT177.500.100.000.000.00-6025.00%
GS200807P001800002020-07-31 3:18PM EDT180.000.100.000.000.00-324025.00%
GS200807P001825002020-07-31 3:52PM EDT182.500.180.000.000.00-52012.50%
GS200807P001850002020-07-31 3:59PM EDT185.000.280.000.000.00-196012.50%
GS200807P001875002020-07-31 3:59PM EDT187.500.440.000.000.00-302012.50%
GS200807P001900002020-07-31 3:59PM EDT190.000.750.000.000.00-51406.25%
GS200807P001925002020-07-31 3:56PM EDT192.501.270.000.000.00-22006.25%
GS200807P001950002020-07-31 3:59PM EDT195.001.930.000.000.00-33603.13%
GS200807P001975002020-07-31 3:57PM EDT197.503.130.000.000.00-35700.78%
GS200807P002000002020-07-31 3:57PM EDT200.004.510.000.000.00-34600.00%
GS200807P002025002020-07-31 3:58PM EDT202.506.150.000.000.00-12800.00%
GS200807P002050002020-07-31 3:56PM EDT205.008.220.000.000.00-11600.00%
GS200807P002075002020-07-31 3:23PM EDT207.5010.540.000.000.00-1300.00%
GS200807P002100002020-07-31 3:54PM EDT210.0012.850.000.000.00-2500.00%
GS200807P002125002020-07-31 3:40PM EDT212.5015.500.000.000.00-1000.00%
GS200807P002150002020-07-30 2:21PM EDT215.0016.020.000.000.00-600.00%
GS200807P002175002020-07-30 2:43PM EDT217.5018.140.000.000.00-100.00%
GS200807P002200002020-07-31 11:14AM EDT220.0022.030.000.000.00-500.00%
GS200807P002225002020-07-15 12:55PM EDT222.5013.000.000.000.00-100.00%
GS200807P002250002020-07-29 11:51AM EDT225.0023.780.000.000.00-400.00%
GS200807P002275002020-07-23 1:44PM EDT227.5024.350.000.000.00-100.00%
GS200807P002300002020-07-15 11:26AM EDT230.0018.350.000.000.00-300.00%
GS200807P002400002020-07-20 12:01AM EDT240.0027.400.000.000.00--00.00%
GS200807P002450002020-07-16 10:13AM EDT245.0028.720.000.000.00--00.00%
GS200807P002700002020-07-15 9:49AM EDT270.0049.400.000.000.00-900.00%