GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS180921C00145000 | 2018-08-28 11:48AM EDT | 145.00 | 98.72 | 90.90 | 95.50 | 0.00 | - | 2 | 0 | 512.74% |
| GS180921C00150000 | 2018-08-28 11:48AM EDT | 150.00 | 93.73 | 86.00 | 90.50 | 0.00 | - | 6 | 0 | 486.52% |
| GS180921C00155000 | 2018-08-31 11:52PM EDT | 155.00 | 88.41 | 81.20 | 85.35 | 0.00 | - | 20 | 0 | 460.52% |
| GS180921C00175000 | 2018-08-28 11:48AM EDT | 175.00 | 68.64 | 62.55 | 64.10 | 0.00 | - | 7 | 0 | 361.84% |
| GS180921C00180000 | 2018-08-28 11:49AM EDT | 180.00 | 63.61 | 57.60 | 58.70 | 0.00 | - | 30 | 17 | 335.55% |
| GS180921C00185000 | 2018-08-30 12:34PM EDT | 185.00 | 54.70 | 52.85 | 53.25 | 0.00 | - | 2 | 3 | 310.89% |
| GS180921C00190000 | 2018-09-04 2:06PM EDT | 190.00 | 47.80 | 42.65 | 45.65 | 0.00 | - | 50 | 46 | 231.37% |
| GS180921C00195000 | 2018-07-05 11:48AM EDT | 195.00 | 28.00 | 34.90 | 37.85 | +28.00 | +100.00% | 1 | 1 | 168.02% |
| GS180921C00200000 | 2018-09-13 3:21PM EDT | 200.00 | 29.00 | 28.45 | 29.60 | 0.00 | - | 130 | 184 | 107.91% |
| GS180921C00205000 | 2018-09-13 10:58AM EDT | 205.00 | 22.90 | 23.55 | 24.65 | 0.00 | - | 12 | 34 | 94.36% |
| GS180921C00207500 | 2018-09-14 11:45PM EDT | 207.50 | 22.40 | 21.15 | 22.15 | 0.00 | - | 4 | 0 | 87.65% |
| GS180921C00210000 | 2018-09-17 12:26PM EDT | 210.00 | 17.98 | 17.70 | 18.10 | 0.00 | - | 22 | 47 | 52.83% |
| GS180921C00215000 | 2018-09-14 3:55PM EDT | 215.00 | 14.30 | 14.00 | 14.60 | -9.37 | -39.59% | 202 | 8 | 66.31% |
| GS180921C00220000 | 2018-09-17 2:26PM EDT | 220.00 | 8.43 | 7.80 | 8.15 | 0.00 | - | 57 | 114 | 32.47% |
| GS180921C00222500 | 2018-09-18 9:33AM EDT | 222.50 | 5.90 | 5.55 | 5.75 | +0.25 | +4.42% | 16 | 61 | 26.51% |
| GS180921C00225000 | 2018-09-17 3:59PM EDT | 225.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 316 | 2,921 | 23.61% |
| GS180921C00227500 | 2018-09-18 9:37AM EDT | 227.50 | 2.01 | 1.84 | 1.95 | +0.05 | +2.55% | 29 | 862 | 20.53% |
| GS180921C00230000 | 2018-09-18 9:34AM EDT | 230.00 | 0.90 | 0.77 | 0.82 | +0.04 | +4.65% | 36 | 5,204 | 18.85% |
| GS180921C00232500 | 2018-09-18 9:37AM EDT | 232.50 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 82 | 2,642 | 18.85% |
| GS180921C00235000 | 2018-09-18 9:37AM EDT | 235.00 | 0.13 | 0.13 | 0.13 | -0.01 | -7.14% | 38 | 8,704 | 20.12% |
| GS180921C00237500 | 2018-09-18 9:30AM EDT | 237.50 | 0.16 | 0.05 | 0.07 | +0.09 | +128.57% | 3 | 1,264 | 22.36% |
| GS180921C00240000 | 2018-09-18 9:34AM EDT | 240.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 8,573 | 25.29% |
| GS180921C00242500 | 2018-09-17 11:46AM EDT | 242.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 33 | 1,171 | 28.52% |
| GS180921C00245000 | 2018-09-17 3:22PM EDT | 245.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 14 | 7,075 | 32.23% |
| GS180921C00247500 | 2018-09-14 2:50PM EDT | 247.50 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 10 | 687 | 38.18% |
| GS180921C00250000 | 2018-09-17 1:46PM EDT | 250.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 42 | 7,745 | 39.84% |
| GS180921C00252500 | 2018-09-07 12:44PM EDT | 252.50 | 0.09 | 0.05 | 0.13 | -0.04 | -30.77% | 2 | 2,773 | 51.47% |
| GS180921C00255000 | 2018-09-17 1:52PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 2,563 | 42.97% |
| GS180921C00257500 | 2018-09-07 3:31PM EDT | 257.50 | 0.03 | 0.00 | 0.10 | -0.18 | -85.71% | 10 | 87 | 51.76% |
| GS180921C00260000 | 2018-09-14 9:30AM EDT | 260.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 8 | 2,750 | 51.95% |
| GS180921C00265000 | 2018-09-05 3:37PM EDT | 265.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 8 | 260 | 64.06% |
| GS180921C00270000 | 2018-09-04 2:42PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,655 | 63.28% |
| GS180921C00275000 | 2018-08-30 10:13AM EDT | 275.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 363 | 73.83% |
| GS180921C00280000 | 2018-08-30 10:14AM EDT | 280.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 321 | 78.91% |
| GS180921C00285000 | 2018-08-03 3:59PM EDT | 285.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 227 | 80.47% |
| GS180921C00290000 | 2018-08-30 12:12PM EDT | 290.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 64 | 85.94% |
| GS180921C00295000 | 2018-08-28 12:00PM EDT | 295.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 265 | 91.41% |
| GS180921C00300000 | 2018-09-07 1:48PM EDT | 300.00 | 0.01 | 0.08 | 0.01 | 0.00 | - | 10 | 83 | 102.73% |
| GS180921C00330000 | 2018-08-17 11:45PM EDT | 330.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 123.44% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS180921P00165000 | 2018-08-13 2:40PM EDT | 165.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 212 | 110.94% |
| GS180921P00170000 | 2018-08-16 10:44AM EDT | 170.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 95 | 103.91% |
| GS180921P00175000 | 2018-08-22 11:38AM EDT | 175.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 143 | 98.44% |
| GS180921P00180000 | 2018-09-11 3:26PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 167 | 78.13% |
| GS180921P00185000 | 2018-09-17 9:36AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 116 | 74.22% |
| GS180921P00190000 | 2018-09-14 11:00AM EDT | 190.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 10 | 411 | 67.19% |
| GS180921P00195000 | 2018-09-13 12:19PM EDT | 195.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 904 | 58.59% |
| GS180921P00200000 | 2018-09-14 9:30AM EDT | 200.00 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 8 | 1,033 | 51.95% |
| GS180921P00202500 | 2018-09-13 10:57AM EDT | 202.50 | 0.08 | 0.00 | 0.13 | 0.00 | - | 12 | 0 | 51.76% |
| GS180921P00205000 | 2018-09-14 12:36PM EDT | 205.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 31 | 1,510 | 45.31% |
| GS180921P00207500 | 2018-08-24 11:52PM EDT | 207.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 3 | 50.98% |
| GS180921P00210000 | 2018-09-17 11:54AM EDT | 210.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 23 | 1,987 | 38.67% |
| GS180921P00212500 | 2018-09-17 11:23AM EDT | 212.50 | 0.06 | 0.00 | 0.12 | 0.00 | - | 100 | 814 | 36.23% |
| GS180921P00215000 | 2018-09-17 3:59PM EDT | 215.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 305 | 3,378 | 28.22% |
| GS180921P00217500 | 2018-09-17 3:42PM EDT | 217.50 | 0.12 | 0.07 | 0.10 | 0.00 | - | 199 | 719 | 24.90% |
| GS180921P00220000 | 2018-09-17 3:58PM EDT | 220.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 196 | 3,114 | 22.41% |
| GS180921P00222500 | 2018-09-17 3:43PM EDT | 222.50 | 0.41 | 0.25 | 0.33 | 0.00 | - | 220 | 820 | 19.63% |
| GS180921P00225000 | 2018-09-18 9:32AM EDT | 225.00 | 0.74 | 0.56 | 0.66 | -0.03 | -3.90% | 12 | 2,872 | 17.04% |
| GS180921P00227500 | 2018-09-18 9:37AM EDT | 227.50 | 1.43 | 1.46 | 1.57 | -0.21 | -12.80% | 61 | 1,119 | 16.53% |
| GS180921P00230000 | 2018-09-18 9:32AM EDT | 230.00 | 3.05 | 2.86 | 3.05 | 0.00 | - | 20 | 1,679 | 15.43% |
| GS180921P00232500 | 2018-09-18 9:37AM EDT | 232.50 | 4.91 | 4.85 | 5.10 | -0.10 | -2.00% | 211 | 953 | 13.92% |
| GS180921P00235000 | 2018-09-18 9:36AM EDT | 235.00 | 7.26 | 7.15 | 7.45 | -0.08 | -1.09% | 215 | 2,024 | 0.00% |
| GS180921P00237500 | 2018-09-17 3:48PM EDT | 237.50 | 9.74 | 9.55 | 9.95 | 0.00 | - | 57 | 752 | 0.00% |
| GS180921P00240000 | 2018-09-17 3:41PM EDT | 240.00 | 12.47 | 11.15 | 12.55 | 0.00 | - | 45 | 758 | 25.39% |
| GS180921P00242500 | 2018-09-18 9:31AM EDT | 242.50 | 14.50 | 14.55 | 14.95 | -0.34 | -2.29% | 10 | 344 | 0.00% |
| GS180921P00245000 | 2018-09-17 1:33PM EDT | 245.00 | 17.52 | 16.95 | 17.35 | 0.00 | - | 4 | 263 | 0.00% |
| GS180921P00247500 | 2018-09-06 10:02AM EDT | 247.50 | 9.90 | 13.05 | 13.95 | 0.00 | - | 42 | 97 | 0.00% |
| GS180921P00250000 | 2018-09-17 12:45PM EDT | 250.00 | 22.66 | 21.05 | 22.65 | 0.00 | - | 3 | 1,375 | 48.54% |
| GS180921P00252500 | 2018-09-06 2:28PM EDT | 252.50 | 18.05 | 17.95 | 18.85 | 0.00 | - | 1 | 54 | 0.00% |
| GS180921P00255000 | 2018-09-14 12:43PM EDT | 255.00 | 25.75 | 25.20 | 27.65 | +0.57 | +2.26% | 1 | 116 | 56.84% |
| GS180921P00257500 | 2018-08-31 11:52PM EDT | 257.50 | 13.50 | 18.90 | 20.50 | 0.00 | - | 23 | 23 | 0.00% |
| GS180921P00260000 | 2018-09-14 12:43PM EDT | 260.00 | 30.73 | 28.85 | 32.65 | -0.09 | -0.29% | 1 | 67 | 64.65% |
| GS180921P00265000 | 2018-08-31 2:31PM EDT | 265.00 | 26.97 | 26.60 | 28.55 | +4.38 | +19.39% | 15 | 14 | 0.00% |
| GS180921P00270000 | 2018-08-31 11:52PM EDT | 270.00 | 31.99 | 31.20 | 33.15 | 0.00 | - | 15 | 0 | 0.00% |
| GS180921P00295000 | 2018-05-18 11:53PM EDT | 295.00 | 57.44 | 63.40 | 66.30 | +57.44 | +100.00% | 30 | 0 | 0.00% |
