GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS180706C002000002018-06-22 9:50AM EDT200.0029.7125.9527.80+2.21+8.04%51860.69%
GS180706C002025002018-06-22 11:55PM EDT202.5026.7023.4525.350.00-66056.91%
GS180706C002075002018-06-22 11:55PM EDT207.5022.9517.7020.500.00-341549.54%
GS180706C002100002018-06-22 9:37AM EDT210.0019.4016.1518.05+3.61+22.86%71745.46%
GS180706C002125002018-06-22 11:55PM EDT212.5015.2412.9015.750.00-303042.49%
GS180706C002150002018-06-21 12:40PM EDT215.0013.3111.6513.500.00-312239.60%
GS180706C002175002018-06-22 10:12AM EDT217.5013.409.5510.20+3.89+40.90%10011428.64%
GS180706C002200002018-06-22 9:33AM EDT220.009.207.608.15+0.20+2.22%122926.89%
GS180706C002225002018-06-22 9:33AM EDT222.507.255.856.20+0.10+1.40%16424.92%
GS180706C002250002018-06-22 3:51PM EDT225.004.654.304.55-0.40-7.92%11320923.67%
GS180706C002275002018-06-22 3:59PM EDT227.503.103.003.40-1.15-27.06%36933224.00%
GS180706C002300002018-06-22 3:57PM EDT230.002.202.032.68-0.91-29.26%13659725.55%
GS180706C002325002018-06-22 3:58PM EDT232.501.391.301.57-0.50-26.46%17827223.19%
GS180706C002350002018-06-22 3:58PM EDT235.000.900.851.02-0.22-19.64%1,19964823.10%
GS180706C002375002018-06-22 3:46PM EDT237.500.680.540.68-0.10-12.82%23020123.49%
GS180706C002400002018-06-22 3:44PM EDT240.000.420.330.59-0.09-17.65%6827525.73%
GS180706C002425002018-06-22 3:46PM EDT242.500.280.180.43-0.06-17.65%1318626.61%
GS180706C002450002018-06-22 2:29PM EDT245.000.240.140.35-0.08-25.00%3428428.13%
GS180706C002475002018-06-20 12:23PM EDT247.500.230.070.280.00-52829.40%
GS180706C002500002018-06-22 3:58PM EDT250.000.150.120.23+0.01+7.14%733530.76%
GS180706C002525002018-06-22 2:44PM EDT252.500.130.100.16-0.02-13.33%983931.10%
GS180706C002550002018-06-22 3:58PM EDT255.000.130.030.19+0.05+62.50%1134.33%
GS180706C002575002018-06-15 1:08PM EDT257.500.160.120.19-0.03-15.79%3536.62%
GS180706C002600002018-06-22 11:55PM EDT260.000.090.010.140.00-8036.91%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS180706P001925002018-06-22 11:56PM EDT192.500.030.000.110.00-3340.92%
GS180706P001950002018-06-08 4:04PM EDT195.000.130.000.090.00-3536.91%
GS180706P002000002018-06-22 10:42AM EDT200.000.080.030.18+0.02+50.00%2735.16%
GS180706P002025002018-06-04 10:14AM EDT202.500.250.000.150.00-504431.15%
GS180706P002050002018-06-22 1:12PM EDT205.000.130.120.29+0.01+8.33%16631.98%
GS180706P002075002018-06-22 3:50PM EDT207.500.220.170.32-0.01-4.35%1510929.40%
GS180706P002100002018-06-22 2:09PM EDT210.000.260.220.44-0.14-35.00%1010428.15%
GS180706P002125002018-06-22 3:46PM EDT212.500.430.430.57-0.26-37.68%136626.44%
GS180706P002150002018-06-22 3:57PM EDT215.000.720.680.81+0.01+1.41%1049925.39%
GS180706P002175002018-06-22 3:58PM EDT217.501.080.951.18+0.08+8.00%7219124.61%
GS180706P002200002018-06-22 3:50PM EDT220.001.631.521.71+0.24+17.27%11720123.98%
GS180706P002225002018-06-22 3:58PM EDT222.502.262.192.34+0.26+13.00%2020222.78%
GS180706P002250002018-06-22 3:47PM EDT225.002.993.103.30+0.40+15.44%6225422.32%
GS180706P002275002018-06-22 3:27PM EDT227.503.584.254.55+0.11+3.17%4713122.05%
GS180706P002300002018-06-22 3:53PM EDT230.005.755.806.05+1.03+21.82%1113021.72%
GS180706P002325002018-06-22 10:12AM EDT232.505.077.457.95-3.58-41.39%2510422.49%
GS180706P002350002018-06-22 9:54AM EDT235.007.409.4510.00-0.89-10.74%189623.10%
GS180706P002375002018-06-22 2:43PM EDT237.5010.3510.3513.25+3.00+40.82%24133.18%
GS180706P002400002018-06-20 3:43PM EDT240.0012.4713.7515.450.00-7610334.57%
GS180706P002425002018-06-15 3:48PM EDT242.5011.1011.0511.50+3.70+50.00%13730.00%
GS180706P002450002018-06-08 4:04PM EDT245.0011.4211.9512.600.00-110.00%
GS180706P002475002018-06-15 11:31AM EDT247.5017.5515.1015.80+3.97+29.23%9170.00%
GS180706P002550002018-06-15 2:20PM EDT255.0022.8021.5024.55-4.00-14.93%120.00%
GS180706P002600002018-06-01 11:51PM EDT260.0034.7930.0532.450.00-440.00%
GS180706P002625002018-06-05 12:30PM EDT262.5034.8927.9029.450.00-110.00%