GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS180706C00200000 | 2018-06-22 9:50AM EDT | 200.00 | 29.71 | 25.95 | 27.80 | +2.21 | +8.04% | 5 | 18 | 60.69% |
| GS180706C00202500 | 2018-06-22 11:55PM EDT | 202.50 | 26.70 | 23.45 | 25.35 | 0.00 | - | 6 | 60 | 56.91% |
| GS180706C00207500 | 2018-06-22 11:55PM EDT | 207.50 | 22.95 | 17.70 | 20.50 | 0.00 | - | 34 | 15 | 49.54% |
| GS180706C00210000 | 2018-06-22 9:37AM EDT | 210.00 | 19.40 | 16.15 | 18.05 | +3.61 | +22.86% | 7 | 17 | 45.46% |
| GS180706C00212500 | 2018-06-22 11:55PM EDT | 212.50 | 15.24 | 12.90 | 15.75 | 0.00 | - | 30 | 30 | 42.49% |
| GS180706C00215000 | 2018-06-21 12:40PM EDT | 215.00 | 13.31 | 11.65 | 13.50 | 0.00 | - | 31 | 22 | 39.60% |
| GS180706C00217500 | 2018-06-22 10:12AM EDT | 217.50 | 13.40 | 9.55 | 10.20 | +3.89 | +40.90% | 100 | 114 | 28.64% |
| GS180706C00220000 | 2018-06-22 9:33AM EDT | 220.00 | 9.20 | 7.60 | 8.15 | +0.20 | +2.22% | 12 | 29 | 26.89% |
| GS180706C00222500 | 2018-06-22 9:33AM EDT | 222.50 | 7.25 | 5.85 | 6.20 | +0.10 | +1.40% | 1 | 64 | 24.92% |
| GS180706C00225000 | 2018-06-22 3:51PM EDT | 225.00 | 4.65 | 4.30 | 4.55 | -0.40 | -7.92% | 113 | 209 | 23.67% |
| GS180706C00227500 | 2018-06-22 3:59PM EDT | 227.50 | 3.10 | 3.00 | 3.40 | -1.15 | -27.06% | 369 | 332 | 24.00% |
| GS180706C00230000 | 2018-06-22 3:57PM EDT | 230.00 | 2.20 | 2.03 | 2.68 | -0.91 | -29.26% | 136 | 597 | 25.55% |
| GS180706C00232500 | 2018-06-22 3:58PM EDT | 232.50 | 1.39 | 1.30 | 1.57 | -0.50 | -26.46% | 178 | 272 | 23.19% |
| GS180706C00235000 | 2018-06-22 3:58PM EDT | 235.00 | 0.90 | 0.85 | 1.02 | -0.22 | -19.64% | 1,199 | 648 | 23.10% |
| GS180706C00237500 | 2018-06-22 3:46PM EDT | 237.50 | 0.68 | 0.54 | 0.68 | -0.10 | -12.82% | 230 | 201 | 23.49% |
| GS180706C00240000 | 2018-06-22 3:44PM EDT | 240.00 | 0.42 | 0.33 | 0.59 | -0.09 | -17.65% | 68 | 275 | 25.73% |
| GS180706C00242500 | 2018-06-22 3:46PM EDT | 242.50 | 0.28 | 0.18 | 0.43 | -0.06 | -17.65% | 13 | 186 | 26.61% |
| GS180706C00245000 | 2018-06-22 2:29PM EDT | 245.00 | 0.24 | 0.14 | 0.35 | -0.08 | -25.00% | 34 | 284 | 28.13% |
| GS180706C00247500 | 2018-06-20 12:23PM EDT | 247.50 | 0.23 | 0.07 | 0.28 | 0.00 | - | 5 | 28 | 29.40% |
| GS180706C00250000 | 2018-06-22 3:58PM EDT | 250.00 | 0.15 | 0.12 | 0.23 | +0.01 | +7.14% | 73 | 35 | 30.76% |
| GS180706C00252500 | 2018-06-22 2:44PM EDT | 252.50 | 0.13 | 0.10 | 0.16 | -0.02 | -13.33% | 98 | 39 | 31.10% |
| GS180706C00255000 | 2018-06-22 3:58PM EDT | 255.00 | 0.13 | 0.03 | 0.19 | +0.05 | +62.50% | 1 | 1 | 34.33% |
| GS180706C00257500 | 2018-06-15 1:08PM EDT | 257.50 | 0.16 | 0.12 | 0.19 | -0.03 | -15.79% | 3 | 5 | 36.62% |
| GS180706C00260000 | 2018-06-22 11:55PM EDT | 260.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 8 | 0 | 36.91% |
PutsforJuly 6, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS180706P00192500 | 2018-06-22 11:56PM EDT | 192.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 40.92% |
| GS180706P00195000 | 2018-06-08 4:04PM EDT | 195.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 3 | 5 | 36.91% |
| GS180706P00200000 | 2018-06-22 10:42AM EDT | 200.00 | 0.08 | 0.03 | 0.18 | +0.02 | +50.00% | 2 | 7 | 35.16% |
| GS180706P00202500 | 2018-06-04 10:14AM EDT | 202.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 50 | 44 | 31.15% |
| GS180706P00205000 | 2018-06-22 1:12PM EDT | 205.00 | 0.13 | 0.12 | 0.29 | +0.01 | +8.33% | 1 | 66 | 31.98% |
| GS180706P00207500 | 2018-06-22 3:50PM EDT | 207.50 | 0.22 | 0.17 | 0.32 | -0.01 | -4.35% | 15 | 109 | 29.40% |
| GS180706P00210000 | 2018-06-22 2:09PM EDT | 210.00 | 0.26 | 0.22 | 0.44 | -0.14 | -35.00% | 10 | 104 | 28.15% |
| GS180706P00212500 | 2018-06-22 3:46PM EDT | 212.50 | 0.43 | 0.43 | 0.57 | -0.26 | -37.68% | 1 | 366 | 26.44% |
| GS180706P00215000 | 2018-06-22 3:57PM EDT | 215.00 | 0.72 | 0.68 | 0.81 | +0.01 | +1.41% | 10 | 499 | 25.39% |
| GS180706P00217500 | 2018-06-22 3:58PM EDT | 217.50 | 1.08 | 0.95 | 1.18 | +0.08 | +8.00% | 72 | 191 | 24.61% |
| GS180706P00220000 | 2018-06-22 3:50PM EDT | 220.00 | 1.63 | 1.52 | 1.71 | +0.24 | +17.27% | 117 | 201 | 23.98% |
| GS180706P00222500 | 2018-06-22 3:58PM EDT | 222.50 | 2.26 | 2.19 | 2.34 | +0.26 | +13.00% | 20 | 202 | 22.78% |
| GS180706P00225000 | 2018-06-22 3:47PM EDT | 225.00 | 2.99 | 3.10 | 3.30 | +0.40 | +15.44% | 62 | 254 | 22.32% |
| GS180706P00227500 | 2018-06-22 3:27PM EDT | 227.50 | 3.58 | 4.25 | 4.55 | +0.11 | +3.17% | 47 | 131 | 22.05% |
| GS180706P00230000 | 2018-06-22 3:53PM EDT | 230.00 | 5.75 | 5.80 | 6.05 | +1.03 | +21.82% | 11 | 130 | 21.72% |
| GS180706P00232500 | 2018-06-22 10:12AM EDT | 232.50 | 5.07 | 7.45 | 7.95 | -3.58 | -41.39% | 25 | 104 | 22.49% |
| GS180706P00235000 | 2018-06-22 9:54AM EDT | 235.00 | 7.40 | 9.45 | 10.00 | -0.89 | -10.74% | 18 | 96 | 23.10% |
| GS180706P00237500 | 2018-06-22 2:43PM EDT | 237.50 | 10.35 | 10.35 | 13.25 | +3.00 | +40.82% | 2 | 41 | 33.18% |
| GS180706P00240000 | 2018-06-20 3:43PM EDT | 240.00 | 12.47 | 13.75 | 15.45 | 0.00 | - | 76 | 103 | 34.57% |
| GS180706P00242500 | 2018-06-15 3:48PM EDT | 242.50 | 11.10 | 11.05 | 11.50 | +3.70 | +50.00% | 13 | 73 | 0.00% |
| GS180706P00245000 | 2018-06-08 4:04PM EDT | 245.00 | 11.42 | 11.95 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| GS180706P00247500 | 2018-06-15 11:31AM EDT | 247.50 | 17.55 | 15.10 | 15.80 | +3.97 | +29.23% | 9 | 17 | 0.00% |
| GS180706P00255000 | 2018-06-15 2:20PM EDT | 255.00 | 22.80 | 21.50 | 24.55 | -4.00 | -14.93% | 1 | 2 | 0.00% |
| GS180706P00260000 | 2018-06-01 11:51PM EDT | 260.00 | 34.79 | 30.05 | 32.45 | 0.00 | - | 4 | 4 | 0.00% |
| GS180706P00262500 | 2018-06-05 12:30PM EDT | 262.50 | 34.89 | 27.90 | 29.45 | 0.00 | - | 1 | 1 | 0.00% |
