GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200717C000700002020-06-22 6:43PM EDT70.00134.65140.55141.950.00-3800546.88%
GS200717C000800002020-06-22 6:43PM EDT80.00124.70130.50132.250.00-5800377.34%
GS200717C000900002020-06-30 3:48PM EDT90.00107.50120.50122.750.00-30389.45%
GS200717C000950002020-06-22 6:43PM EDT95.00106.60115.15117.300.00--0437.31%
GS200717C001000002020-07-14 10:41AM EDT100.00111.00110.20112.300.00-39412.31%
GS200717C001050002020-06-22 6:43PM EDT105.0048.67105.25107.250.00-11384.77%
GS200717C001100002020-06-22 6:43PM EDT110.0091.91100.55102.150.00-50253.13%
GS200717C001200002020-06-17 10:14AM EDT120.0087.1590.1092.000.00-30302.64%
GS200717C001250002020-06-22 6:43PM EDT125.0083.3085.4587.250.00-21207.03%
GS200717C001300002020-06-15 1:11PM EDT130.0074.2580.3582.150.00-22274.71%
GS200717C001350002020-06-23 11:01AM EDT135.0068.9075.1077.550.00-44172.66%
GS200717C001400002020-06-26 9:48AM EDT140.0055.2070.7071.950.00-10159.77%
GS200717C001450002020-06-22 6:43PM EDT145.0058.3065.3567.000.00-201213.48%
GS200717C001500002020-07-10 3:34PM EDT150.0055.7560.5062.250.00-2032145.31%
GS200717C001550002020-06-30 2:53PM EDT155.0056.2755.3057.10+14.12+33.50%10186.23%
GS200717C001600002020-06-30 11:11AM EDT160.0051.4650.6051.900.00-1227161.04%
GS200717C001650002020-07-01 9:36AM EDT165.0034.1045.7547.000.00-2157108.98%
GS200717C001700002020-07-10 1:17PM EDT170.0034.0040.6541.850.00-10129.39%
GS200717C001750002020-07-13 3:21PM EDT175.0033.0035.7037.20-2.83-7.90%21,06293.07%
GS200717C001775002020-07-07 10:05AM EDT177.5026.2333.1534.600.00--080.47%
GS200717C001800002020-07-13 1:26PM EDT180.0032.2730.5532.05+0.22+0.69%12,47764.84%
GS200717C001825002020-07-06 1:27PM EDT182.5025.0028.3029.500.00-11671.48%
GS200717C001850002020-07-13 1:14PM EDT185.0024.6526.6027.05-2.35-8.70%44086.43%
GS200717C001875002020-07-14 12:50PM EDT187.5023.2823.2524.70-0.72-3.00%1064.84%
GS200717C001900002020-07-14 2:46PM EDT190.0022.3321.0522.15+0.07+0.31%119064.65%
GS200717C001925002020-07-13 2:35PM EDT192.5020.3219.1519.700.00-14068.56%
GS200717C001950002020-07-14 2:54PM EDT195.0016.6017.2017.60-1.50-8.29%298072.22%
GS200717C001975002020-07-14 2:54PM EDT197.5014.4514.5514.85+0.99+7.36%7748860.21%
GS200717C002000002020-07-14 3:00PM EDT200.0012.6612.4512.90+0.51+4.20%692060.86%
GS200717C002025002020-07-14 2:52PM EDT202.5010.3510.7510.90-0.05-0.48%129061.84%
GS200717C002050002020-07-14 2:57PM EDT205.008.959.009.20+0.10+1.13%1,029062.18%
GS200717C002075002020-07-14 3:01PM EDT207.507.437.257.45-0.15-1.98%34885860.13%
GS200717C002100002020-07-14 3:00PM EDT210.005.915.906.10-0.49-7.66%4,0462,58560.79%
GS200717C002125002020-07-14 3:01PM EDT212.504.854.654.85-0.53-9.85%1,34463160.44%
GS200717C002150002020-07-14 3:00PM EDT215.003.803.653.80-0.62-14.03%3,548060.57%
GS200717C002175002020-07-14 3:00PM EDT217.502.872.872.96-0.73-20.28%611061.21%
GS200717C002200002020-07-14 3:01PM EDT220.002.292.242.33-0.61-21.03%4,3316,33662.26%
GS200717C002225002020-07-14 2:59PM EDT222.501.671.601.70-0.65-28.02%1,448061.33%
GS200717C002250002020-07-14 3:01PM EDT225.001.271.261.30-0.57-30.98%3,265062.60%
GS200717C002275002020-07-14 3:01PM EDT227.500.950.910.95-0.47-33.10%1,5121,31562.65%
GS200717C002300002020-07-14 3:00PM EDT230.000.720.690.72-0.36-33.33%2,0722,93163.67%
GS200717C002350002020-07-14 2:56PM EDT235.000.360.340.40-0.30-45.45%1,2981,42564.55%
GS200717C002400002020-07-14 2:50PM EDT240.000.200.200.24-0.21-51.22%8961,30267.29%
GS200717C002450002020-07-14 2:51PM EDT245.000.120.100.14-0.12-50.00%2381,20368.95%
GS200717C002500002020-07-14 2:20PM EDT250.000.060.070.08-0.10-62.50%1011,15271.88%
GS200717C002550002020-07-14 2:46PM EDT255.000.070.040.08-0.11-61.11%7436276.56%
GS200717C002600002020-07-14 10:19AM EDT260.000.030.020.04-0.04-57.14%12340176.95%
GS200717C002650002020-07-13 2:51PM EDT265.000.090.000.190.00-5714995.51%
GS200717C002700002020-07-13 1:25PM EDT270.000.370.000.07+0.33+825.00%122190.63%
GS200717C002750002020-07-13 3:16PM EDT275.000.040.000.050.00-37441792.97%
GS200717C002800002020-07-14 12:59PM EDT280.000.050.010.04-0.04-44.44%1258999.22%
GS200717C002850002020-07-13 2:19PM EDT285.000.030.000.030.00-3519099.22%
GS200717C002900002020-07-13 1:41PM EDT290.000.060.000.040.00-1130107.81%
GS200717C002950002020-06-22 6:43PM EDT295.000.090.000.040.00-1023112.50%
GS200717C003000002020-06-22 6:43PM EDT300.000.080.000.040.00-189117.19%
GS200717C003050002020-07-13 12:52PM EDT305.000.030.000.040.00-70122.66%
GS200717C003100002020-06-22 6:43PM EDT310.000.130.000.030.00-105123.44%
GS200717C003150002020-06-22 6:43PM EDT315.000.030.000.040.00-1015132.03%
GS200717C003200002020-07-13 10:40AM EDT320.000.010.000.040.00-150136.72%
GS200717C003250002020-06-26 9:36AM EDT325.000.010.000.080.00-79150.78%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200717P000700002020-06-22 6:44PM EDT70.000.130.000.080.00-10125381.25%
GS200717P000750002020-06-22 6:44PM EDT75.000.200.000.110.00-215370.31%
GS200717P000800002020-07-06 1:25PM EDT80.000.020.000.110.00-5137347.66%
GS200717P000850002020-06-15 12:27PM EDT85.000.070.000.110.00-520326.56%
GS200717P000900002020-06-22 6:44PM EDT90.000.120.000.110.00-1017307.81%
GS200717P000950002020-07-06 1:54PM EDT95.000.020.000.080.00-160279.69%
GS200717P001000002020-06-26 2:09PM EDT100.000.030.000.070.00-14271259.38%
GS200717P001050002020-07-08 9:35AM EDT105.000.050.000.070.00-355243.75%
GS200717P001100002020-06-26 3:16PM EDT110.000.040.000.000.00-219650.00%
GS200717P001150002020-07-06 9:48AM EDT115.000.050.000.050.00-2146206.25%
GS200717P001200002020-07-13 11:48AM EDT120.000.010.000.030.00-26206184.38%
GS200717P001250002020-07-14 12:53PM EDT125.000.010.000.03-0.02-66.67%27121171.88%
GS200717P001300002020-07-13 2:47PM EDT130.000.010.000.030.00-27227159.38%
GS200717P001350002020-07-10 9:48AM EDT135.000.020.000.03-0.03-60.00%1248148.44%
GS200717P001400002020-07-13 2:39PM EDT140.000.010.000.010.00-4979125.00%
GS200717P001450002020-07-07 1:30PM EDT145.000.130.000.030.00-10217126.56%
GS200717P001500002020-07-14 12:54PM EDT150.000.010.000.040.00-231,028118.75%
GS200717P001550002020-07-13 2:31PM EDT155.000.010.000.040.00-4845108.59%
GS200717P001600002020-07-14 1:42PM EDT160.000.020.000.040.00-71,75998.44%
GS200717P001650002020-07-14 11:38AM EDT165.000.010.010.05-0.02-66.67%181,31792.19%
GS200717P001700002020-07-14 2:05PM EDT170.000.030.000.04-0.03-50.00%1251,81878.91%
GS200717P001725002020-07-13 10:11AM EDT172.500.070.000.11-0.03-30.00%1252082.81%
GS200717P001750002020-07-14 2:50PM EDT175.000.040.030.05-0.07-63.64%2702,17374.61%
GS200717P001775002020-07-14 1:31PM EDT177.500.040.000.06-0.07-63.64%5810567.19%
GS200717P001800002020-07-14 2:45PM EDT180.000.060.050.07-0.15-71.43%5812,32768.16%
GS200717P001825002020-07-14 2:41PM EDT182.500.060.050.08-0.28-82.35%19147163.67%
GS200717P001850002020-07-14 2:54PM EDT185.000.090.080.09-0.37-80.43%4321,32260.94%
GS200717P001875002020-07-14 3:00PM EDT187.500.140.130.14-0.51-78.46%58541759.77%
GS200717P001900002020-07-14 3:00PM EDT190.000.190.180.21-0.76-80.00%1,6393,72457.81%
GS200717P001925002020-07-14 3:00PM EDT192.500.320.270.32-0.99-75.57%1,06349456.45%
GS200717P001950002020-07-14 3:01PM EDT195.000.520.460.53-1.25-70.62%1,8911,66656.74%
GS200717P001975002020-07-14 3:01PM EDT197.500.710.700.75-1.69-70.42%1,26647355.54%
GS200717P002000002020-07-14 3:01PM EDT200.001.121.101.19-1.98-63.87%2,4231,96356.15%
GS200717P002025002020-07-14 3:00PM EDT202.501.671.611.71-2.33-58.25%1,03733155.88%
GS200717P002050002020-07-14 3:01PM EDT205.002.362.332.43-2.54-51.84%8091,10256.23%
GS200717P002075002020-07-14 2:57PM EDT207.503.403.203.35-2.70-44.26%54128556.37%
GS200717P002100002020-07-14 3:00PM EDT210.004.504.354.45-2.95-39.60%1,0161,68656.91%
GS200717P002125002020-07-14 3:00PM EDT212.505.705.455.65-3.10-35.23%16818955.44%
GS200717P002150002020-07-14 2:59PM EDT215.007.246.957.10-3.28-31.18%14738955.42%
GS200717P002175002020-07-14 2:58PM EDT217.508.858.608.80-1.90-17.67%293655.52%
GS200717P002200002020-07-14 2:33PM EDT220.0010.7810.4510.80-1.82-14.44%501,59056.76%
GS200717P002250002020-07-14 2:53PM EDT225.0015.2614.5514.95-0.44-2.80%1119957.72%
GS200717P002275002020-07-14 2:53PM EDT227.5017.4816.7517.10-0.82-4.48%5457.28%
GS200717P002300002020-07-13 10:31AM EDT230.0022.0518.8519.450.00-326755.57%
GS200717P002350002020-07-07 9:37AM EDT235.0028.2023.3024.300.00-1017770.90%
GS200717P002400002020-07-13 3:30PM EDT240.0030.3028.2529.450.00-2011859.96%
GS200717P002450002020-06-22 6:43PM EDT245.0029.8033.2534.450.00-116967.97%
GS200717P002500002020-06-22 2:54PM EDT250.0046.2038.1039.050.00-314089.55%
GS200717P002550002020-07-10 11:38AM EDT255.0052.0042.9544.800.00-116985.74%
GS200717P002600002020-06-22 6:43PM EDT260.00102.8048.0049.750.00-1592.97%
GS200717P002650002020-06-17 2:28PM EDT265.0057.6552.9554.700.00-2294.14%
GS200717P002700002020-06-22 6:43PM EDT270.00117.9857.9559.350.00-12137.01%
GS200717P002850002020-06-22 6:44PM EDT285.0081.4973.0574.550.00-22114.84%
GS200717P003200002020-06-22 6:44PM EDT320.00145.73108.00109.600.00--9152.34%