GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS191213C001775002019-12-03 1:44PM EST177.5033.850.000.000.00-200.00%
GS191213C001800002019-11-27 2:43PM EST180.0041.850.000.000.00-3000.00%
GS191213C001950002019-11-27 11:14AM EST195.0027.540.000.000.00--00.00%
GS191213C001975002019-11-22 9:31AM EST197.5020.970.000.000.00-500.00%
GS191213C002000002019-12-05 10:44AM EST200.0015.700.000.000.00-4000.00%
GS191213C002025002019-11-27 2:43PM EST202.5020.700.000.000.00-6000.00%
GS191213C002050002019-12-06 10:12AM EST205.0015.950.000.000.00-8000.00%
GS191213C002075002019-12-05 1:36PM EST207.509.900.000.000.00--00.00%
GS191213C002100002019-12-06 3:34PM EST210.0015.110.000.000.00-8300.00%
GS191213C002125002019-12-06 3:17PM EST212.5012.050.000.000.00-1700.00%
GS191213C002150002019-12-06 3:34PM EST215.0010.300.000.000.00-8200.00%
GS191213C002175002019-12-06 3:53PM EST217.507.750.000.000.00-6000.00%
GS191213C002200002019-12-06 3:59PM EST220.005.550.000.000.00-59300.00%
GS191213C002225002019-12-06 3:58PM EST222.503.830.000.000.00-1,36000.00%
GS191213C002250002019-12-06 3:59PM EST225.002.520.000.000.00-4,44200.39%
GS191213C002275002019-12-06 3:59PM EST227.501.570.000.000.00-3,60403.13%
GS191213C002300002019-12-06 3:59PM EST230.000.930.000.000.00-3,54906.25%
GS191213C002325002019-12-06 3:59PM EST232.500.620.000.000.00-76506.25%
GS191213C002350002019-12-06 3:57PM EST235.000.350.000.000.00-753012.50%
GS191213C002375002019-12-06 3:59PM EST237.500.250.000.000.00-104012.50%
GS191213C002400002019-12-06 3:54PM EST240.000.160.000.000.00-424012.50%
GS191213C002425002019-12-06 3:40PM EST242.500.110.000.000.00-10012.50%
GS191213C002450002019-11-20 12:25PM EST245.000.050.000.000.00-2012.50%
GS191213C002550002019-12-06 3:12PM EST255.000.070.000.000.00-1025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS191213P001775002019-11-19 3:53PM EST177.500.050.000.000.00-2050.00%
GS191213P001800002019-12-03 2:20PM EST180.000.040.000.000.00--050.00%
GS191213P001825002019-12-03 10:50AM EST182.500.090.000.000.00-6050.00%
GS191213P001850002019-12-03 11:53AM EST185.000.100.000.000.00-4025.00%
GS191213P001875002019-12-05 9:30AM EST187.500.330.000.000.00-10025.00%
GS191213P001900002019-12-04 2:50PM EST190.000.050.000.000.00-1025.00%
GS191213P001925002019-12-06 10:27AM EST192.500.050.000.000.00-3025.00%
GS191213P001950002019-12-06 11:56AM EST195.000.030.000.000.00-1025.00%
GS191213P001975002019-12-05 3:16PM EST197.500.080.000.000.00-1025.00%
GS191213P002000002019-12-06 3:50PM EST200.000.030.000.000.00-47025.00%
GS191213P002025002019-12-06 12:57PM EST202.500.050.000.000.00-4025.00%
GS191213P002050002019-12-06 3:36PM EST205.000.080.000.000.00-521012.50%
GS191213P002075002019-12-06 3:29PM EST207.500.060.000.000.00-80012.50%
GS191213P002100002019-12-06 3:52PM EST210.000.090.000.000.00-181012.50%
GS191213P002125002019-12-06 3:56PM EST212.500.150.000.000.00-168012.50%
GS191213P002150002019-12-06 3:59PM EST215.000.290.000.000.00-70806.25%
GS191213P002175002019-12-06 3:59PM EST217.500.530.000.000.00-1,12806.25%
GS191213P002200002019-12-06 3:59PM EST220.000.940.000.000.00-97903.13%
GS191213P002225002019-12-06 3:59PM EST222.501.630.000.000.00-63601.56%
GS191213P002250002019-12-06 3:58PM EST225.002.850.000.000.00-78400.00%
GS191213P002275002019-12-06 3:59PM EST227.504.350.000.000.00-24000.00%
GS191213P002300002019-12-06 3:56PM EST230.006.300.000.000.00-3800.00%
GS191213P002350002019-12-06 3:59PM EST235.0010.700.000.000.00-5000.00%