GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS191213C00177500 | 2019-12-03 1:44PM EST | 177.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS191213C00180000 | 2019-11-27 2:43PM EST | 180.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GS191213C00195000 | 2019-11-27 11:14AM EST | 195.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS191213C00197500 | 2019-11-22 9:31AM EST | 197.50 | 20.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS191213C00200000 | 2019-12-05 10:44AM EST | 200.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS191213C00202500 | 2019-11-27 2:43PM EST | 202.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GS191213C00205000 | 2019-12-06 10:12AM EST | 205.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GS191213C00207500 | 2019-12-05 1:36PM EST | 207.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS191213C00210000 | 2019-12-06 3:34PM EST | 210.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GS191213C00212500 | 2019-12-06 3:17PM EST | 212.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS191213C00215000 | 2019-12-06 3:34PM EST | 215.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GS191213C00217500 | 2019-12-06 3:53PM EST | 217.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GS191213C00220000 | 2019-12-06 3:59PM EST | 220.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.00% |
| GS191213C00222500 | 2019-12-06 3:58PM EST | 222.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 0.00% |
| GS191213C00225000 | 2019-12-06 3:59PM EST | 225.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4,442 | 0 | 0.39% |
| GS191213C00227500 | 2019-12-06 3:59PM EST | 227.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3,604 | 0 | 3.13% |
| GS191213C00230000 | 2019-12-06 3:59PM EST | 230.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,549 | 0 | 6.25% |
| GS191213C00232500 | 2019-12-06 3:59PM EST | 232.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 6.25% |
| GS191213C00235000 | 2019-12-06 3:57PM EST | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 12.50% |
| GS191213C00237500 | 2019-12-06 3:59PM EST | 237.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| GS191213C00240000 | 2019-12-06 3:54PM EST | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| GS191213C00242500 | 2019-12-06 3:40PM EST | 242.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS191213C00245000 | 2019-11-20 12:25PM EST | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS191213C00255000 | 2019-12-06 3:12PM EST | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS191213P00177500 | 2019-11-19 3:53PM EST | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS191213P00180000 | 2019-12-03 2:20PM EST | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS191213P00182500 | 2019-12-03 10:50AM EST | 182.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS191213P00185000 | 2019-12-03 11:53AM EST | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS191213P00187500 | 2019-12-05 9:30AM EST | 187.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS191213P00190000 | 2019-12-04 2:50PM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS191213P00192500 | 2019-12-06 10:27AM EST | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS191213P00195000 | 2019-12-06 11:56AM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS191213P00197500 | 2019-12-05 3:16PM EST | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS191213P00200000 | 2019-12-06 3:50PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| GS191213P00202500 | 2019-12-06 12:57PM EST | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS191213P00205000 | 2019-12-06 3:36PM EST | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| GS191213P00207500 | 2019-12-06 3:29PM EST | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| GS191213P00210000 | 2019-12-06 3:52PM EST | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 12.50% |
| GS191213P00212500 | 2019-12-06 3:56PM EST | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| GS191213P00215000 | 2019-12-06 3:59PM EST | 215.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 6.25% |
| GS191213P00217500 | 2019-12-06 3:59PM EST | 217.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 6.25% |
| GS191213P00220000 | 2019-12-06 3:59PM EST | 220.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 3.13% |
| GS191213P00222500 | 2019-12-06 3:59PM EST | 222.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 1.56% |
| GS191213P00225000 | 2019-12-06 3:58PM EST | 225.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| GS191213P00227500 | 2019-12-06 3:59PM EST | 227.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| GS191213P00230000 | 2019-12-06 3:56PM EST | 230.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GS191213P00235000 | 2019-12-06 3:59PM EST | 235.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |