GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS180921C001450002018-08-28 11:48AM EDT145.0098.7290.9095.500.00-20512.74%
GS180921C001500002018-08-28 11:48AM EDT150.0093.7386.0090.500.00-60486.52%
GS180921C001550002018-08-31 11:52PM EDT155.0088.4181.2085.350.00-200460.52%
GS180921C001750002018-08-28 11:48AM EDT175.0068.6462.5564.100.00-70361.84%
GS180921C001800002018-08-28 11:49AM EDT180.0063.6157.6058.700.00-3017335.55%
GS180921C001850002018-08-30 12:34PM EDT185.0054.7052.8553.250.00-23310.89%
GS180921C001900002018-09-04 2:06PM EDT190.0047.8042.6545.650.00-5046231.37%
GS180921C001950002018-07-05 11:48AM EDT195.0028.0034.9037.85+28.00+100.00%11168.02%
GS180921C002000002018-09-13 3:21PM EDT200.0029.0028.4529.600.00-130184107.91%
GS180921C002050002018-09-13 10:58AM EDT205.0022.9023.5524.650.00-123494.36%
GS180921C002075002018-09-14 11:45PM EDT207.5022.4021.1522.150.00-4087.65%
GS180921C002100002018-09-17 12:26PM EDT210.0017.9817.7018.100.00-224752.83%
GS180921C002150002018-09-14 3:55PM EDT215.0014.3014.0014.60-9.37-39.59%202866.31%
GS180921C002200002018-09-17 2:26PM EDT220.008.437.808.150.00-5711432.47%
GS180921C002225002018-09-18 9:33AM EDT222.505.905.555.75+0.25+4.42%166126.51%
GS180921C002250002018-09-17 3:59PM EDT225.003.603.503.700.00-3162,92123.61%
GS180921C002275002018-09-18 9:37AM EDT227.502.011.841.95+0.05+2.55%2986220.53%
GS180921C002300002018-09-18 9:34AM EDT230.000.900.770.82+0.04+4.65%365,20418.85%
GS180921C002325002018-09-18 9:37AM EDT232.500.300.280.31-0.04-11.76%822,64218.85%
GS180921C002350002018-09-18 9:37AM EDT235.000.130.130.13-0.01-7.14%388,70420.12%
GS180921C002375002018-09-18 9:30AM EDT237.500.160.050.07+0.09+128.57%31,26422.36%
GS180921C002400002018-09-18 9:34AM EDT240.000.040.030.050.00-108,57325.29%
GS180921C002425002018-09-17 11:46AM EDT242.500.030.000.040.00-331,17128.52%
GS180921C002450002018-09-17 3:22PM EDT245.000.020.020.040.00-147,07532.23%
GS180921C002475002018-09-14 2:50PM EDT247.500.030.000.06-0.05-62.50%1068738.18%
GS180921C002500002018-09-17 1:46PM EDT250.000.030.000.040.00-427,74539.84%
GS180921C002525002018-09-07 12:44PM EDT252.500.090.050.13-0.04-30.77%22,77351.47%
GS180921C002550002018-09-17 1:52PM EDT255.000.020.000.020.00-32,56342.97%
GS180921C002575002018-09-07 3:31PM EDT257.500.030.000.10-0.18-85.71%108751.76%
GS180921C002600002018-09-14 9:30AM EDT260.000.010.010.05-0.02-66.67%82,75051.95%
GS180921C002650002018-09-05 3:37PM EDT265.000.010.000.130.00-826064.06%
GS180921C002700002018-09-04 2:42PM EDT270.000.050.000.050.00-202,65563.28%
GS180921C002750002018-08-30 10:13AM EDT275.000.040.000.090.00-236373.83%
GS180921C002800002018-08-30 10:14AM EDT280.000.030.000.080.00-232178.91%
GS180921C002850002018-08-03 3:59PM EDT285.000.030.000.05-0.02-40.00%922780.47%
GS180921C002900002018-08-30 12:12PM EDT290.000.010.000.050.00-56485.94%
GS180921C002950002018-08-28 12:00PM EDT295.000.010.000.050.00-1026591.41%
GS180921C003000002018-09-07 1:48PM EDT300.000.010.080.010.00-1083102.73%
GS180921C003300002018-08-17 11:45PM EDT330.000.020.000.040.00-22123.44%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS180921P001650002018-08-13 2:40PM EDT165.000.020.000.040.00-8212110.94%
GS180921P001700002018-08-16 10:44AM EDT170.000.020.010.040.00-295103.91%
GS180921P001750002018-08-22 11:38AM EDT175.000.020.000.070.00-1014398.44%
GS180921P001800002018-09-11 3:26PM EDT180.000.020.000.020.00-2116778.13%
GS180921P001850002018-09-17 9:36AM EDT185.000.010.000.040.00-1511674.22%
GS180921P001900002018-09-14 11:00AM EDT190.000.020.000.05-0.02-50.00%1041167.19%
GS180921P001950002018-09-13 12:19PM EDT195.000.040.000.050.00-4090458.59%
GS180921P002000002018-09-14 9:30AM EDT200.000.060.000.07-0.01-14.29%81,03351.95%
GS180921P002025002018-09-13 10:57AM EDT202.500.080.000.130.00-12051.76%
GS180921P002050002018-09-14 12:36PM EDT205.000.030.020.05-0.02-40.00%311,51045.31%
GS180921P002075002018-08-24 11:52PM EDT207.500.100.100.200.00-3350.98%
GS180921P002100002018-09-17 11:54AM EDT210.000.010.000.080.00-231,98738.67%
GS180921P002125002018-09-17 11:23AM EDT212.500.060.000.120.00-10081436.23%
GS180921P002150002018-09-17 3:59PM EDT215.000.070.050.070.00-3053,37828.22%
GS180921P002175002018-09-17 3:42PM EDT217.500.120.070.100.00-19971924.90%
GS180921P002200002018-09-17 3:58PM EDT220.000.190.150.180.00-1963,11422.41%
GS180921P002225002018-09-17 3:43PM EDT222.500.410.250.330.00-22082019.63%
GS180921P002250002018-09-18 9:32AM EDT225.000.740.560.66-0.03-3.90%122,87217.04%
GS180921P002275002018-09-18 9:37AM EDT227.501.431.461.57-0.21-12.80%611,11916.53%
GS180921P002300002018-09-18 9:32AM EDT230.003.052.863.050.00-201,67915.43%
GS180921P002325002018-09-18 9:37AM EDT232.504.914.855.10-0.10-2.00%21195313.92%
GS180921P002350002018-09-18 9:36AM EDT235.007.267.157.45-0.08-1.09%2152,0240.00%
GS180921P002375002018-09-17 3:48PM EDT237.509.749.559.950.00-577520.00%
GS180921P002400002018-09-17 3:41PM EDT240.0012.4711.1512.550.00-4575825.39%
GS180921P002425002018-09-18 9:31AM EDT242.5014.5014.5514.95-0.34-2.29%103440.00%
GS180921P002450002018-09-17 1:33PM EDT245.0017.5216.9517.350.00-42630.00%
GS180921P002475002018-09-06 10:02AM EDT247.509.9013.0513.950.00-42970.00%
GS180921P002500002018-09-17 12:45PM EDT250.0022.6621.0522.650.00-31,37548.54%
GS180921P002525002018-09-06 2:28PM EDT252.5018.0517.9518.850.00-1540.00%
GS180921P002550002018-09-14 12:43PM EDT255.0025.7525.2027.65+0.57+2.26%111656.84%
GS180921P002575002018-08-31 11:52PM EDT257.5013.5018.9020.500.00-23230.00%
GS180921P002600002018-09-14 12:43PM EDT260.0030.7328.8532.65-0.09-0.29%16764.65%
GS180921P002650002018-08-31 2:31PM EDT265.0026.9726.6028.55+4.38+19.39%15140.00%
GS180921P002700002018-08-31 11:52PM EDT270.0031.9931.2033.150.00-1500.00%
GS180921P002950002018-05-18 11:53PM EDT295.0057.4463.4066.30+57.44+100.00%3000.00%