GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS181221C00140000 | 2018-12-18 8:01AM EST | 140.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GS181221C00145000 | 2018-12-17 3:55PM EST | 145.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 34 | 76 | 0.00% |
| GS181221C00150000 | 2018-12-17 3:57PM EST | 150.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| GS181221C00155000 | 2018-12-17 11:03AM EST | 155.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS181221C00157500 | 2018-12-18 8:01AM EST | 157.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS181221C00160000 | 2018-12-17 3:52PM EST | 160.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 208 | 186 | 0.00% |
| GS181221C00162500 | 2018-12-18 8:01AM EST | 162.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 57 | 17 | 0.00% |
| GS181221C00165000 | 2018-12-17 3:37PM EST | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 279 | 152 | 0.00% |
| GS181221C00167500 | 2018-12-17 3:50PM EST | 167.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 677 | 261 | 0.00% |
| GS181221C00170000 | 2018-12-17 3:59PM EST | 170.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3,008 | 1,161 | 3.13% |
| GS181221C00172500 | 2018-12-17 3:59PM EST | 172.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,619 | 809 | 6.25% |
| GS181221C00175000 | 2018-12-17 3:59PM EST | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,290 | 1,655 | 12.50% |
| GS181221C00177500 | 2018-12-17 3:57PM EST | 177.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,021 | 1,191 | 12.50% |
| GS181221C00182500 | 2018-12-17 3:36PM EST | 182.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,188 | 2,423 | 25.00% |
| GS181221C00185000 | 2018-12-17 3:46PM EST | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 410 | 2,054 | 25.00% |
| GS181221C00187500 | 2018-12-17 3:37PM EST | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 96 | 607 | 25.00% |
| GS181221C00190000 | 2018-12-17 3:54PM EST | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 2,487 | 25.00% |
| GS181221C00192500 | 2018-12-17 3:21PM EST | 192.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 1,180 | 25.00% |
| GS181221C00195000 | 2018-12-17 3:21PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 1,968 | 25.00% |
| GS181221C00197500 | 2018-12-17 11:52AM EST | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 766 | 25.00% |
| GS181221C00200000 | 2018-12-17 12:26PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 6,347 | 25.00% |
| GS181221C00202500 | 2018-12-17 11:49AM EST | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 50.00% |
| GS181221C00205000 | 2018-12-17 2:56PM EST | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 1,750 | 50.00% |
| GS181221C00207500 | 2018-12-17 1:04PM EST | 207.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 50.00% |
| GS181221C00210000 | 2018-12-17 2:53PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,935 | 50.00% |
| GS181221C00212500 | 2018-12-17 1:04PM EST | 212.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 689 | 50.00% |
| GS181221C00215000 | 2018-12-17 3:50PM EST | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,136 | 50.00% |
| GS181221C00217500 | 2018-12-07 9:38AM EST | 217.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| GS181221C00220000 | 2018-12-13 3:48PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,706 | 50.00% |
| GS181221C00222500 | 2018-11-30 3:55PM EST | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| GS181221C00225000 | 2018-12-17 12:16PM EST | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,828 | 50.00% |
| GS181221C00230000 | 2018-12-17 12:16PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,405 | 50.00% |
| GS181221C00235000 | 2018-12-17 2:21PM EST | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,360 | 50.00% |
| GS181221C00240000 | 2018-12-17 11:43AM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 3,755 | 50.00% |
| GS181221C00245000 | 2018-12-17 2:57PM EST | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,623 | 50.00% |
| GS181221C00250000 | 2018-12-17 11:30AM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,817 | 50.00% |
| GS181221C00255000 | 2018-12-17 12:14PM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,797 | 50.00% |
| GS181221C00260000 | 2018-12-17 9:30AM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 941 | 50.00% |
| GS181221C00265000 | 2018-12-11 9:32AM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 406 | 50.00% |
| GS181221C00270000 | 2018-12-10 9:31AM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,806 | 50.00% |
| GS181221C00275000 | 2018-12-10 9:41AM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 377 | 50.00% |
| GS181221C00280000 | 2018-11-29 3:44PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 50.00% |
| GS181221C00285000 | 2018-11-15 2:35PM EST | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 50.00% |
| GS181221C00290000 | 2018-09-24 1:57PM EST | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 50.00% |
| GS181221C00295000 | 2018-09-24 1:56PM EST | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 50.00% |
| GS181221C00300000 | 2018-11-02 9:47AM EST | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| GS181221C00310000 | 2018-10-26 8:49AM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 50.00% |
| GS181221C00320000 | 2018-11-09 11:12AM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS181221P00135000 | 2018-12-17 9:47AM EST | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 50.00% |
| GS181221P00140000 | 2018-12-12 10:09AM EST | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 317 | 50.00% |
| GS181221P00157500 | 2018-12-17 3:54PM EST | 157.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 395 | 432 | 12.50% |
| GS181221P00162500 | 2018-12-17 3:56PM EST | 162.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,131 | 1,037 | 6.25% |
| GS181221P00167500 | 2018-12-17 3:58PM EST | 167.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,497 | 861 | 0.78% |
| GS181221P00172500 | 2018-12-17 3:19PM EST | 172.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 439 | 1,473 | 0.00% |
| GS181221P00177500 | 2018-12-17 3:56PM EST | 177.50 | 10.11 | 0.00 | 0.00 | 0.00 | - | 96 | 701 | 0.00% |
| GS181221P00182500 | 2018-12-17 3:23PM EST | 182.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 24 | 2,911 | 0.00% |
| GS181221P00187500 | 2018-12-17 3:27PM EST | 187.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 44 | 2,811 | 0.00% |
| GS181221P00192500 | 2018-12-17 12:24PM EST | 192.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 13 | 147 | 0.00% |
| GS181221P00197500 | 2018-12-13 10:21AM EST | 197.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 41 | 136 | 0.00% |
| GS181221P00202500 | 2018-12-10 12:09PM EST | 202.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS181221P00207500 | 2018-12-04 1:05PM EST | 207.50 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS181221P00212500 | 2018-12-04 3:56PM EST | 212.50 | 28.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS181221P00222500 | 2018-11-26 12:43PM EST | 222.50 | 29.81 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| GS181221P00275000 | 2018-12-14 11:54PM EST | 275.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GS181221P00290000 | 2018-11-30 2:11PM EST | 290.00 | 99.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS181221P00295000 | 2018-11-30 2:11PM EST | 295.00 | 104.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS181221P00305000 | 2018-11-30 2:08PM EST | 305.00 | 114.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS181221P00310000 | 2018-11-30 2:39PM EST | 310.00 | 120.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS181221P00315000 | 2018-11-30 3:05PM EST | 315.00 | 125.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
