GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS181221C001400002018-12-18 8:01AM EST140.0027.930.000.000.00-550.00%
GS181221C001450002018-12-17 3:55PM EST145.0022.760.000.000.00-34760.00%
GS181221C001500002018-12-17 3:57PM EST150.0018.080.000.000.00-6730.00%
GS181221C001550002018-12-17 11:03AM EST155.0015.090.000.000.00-220.00%
GS181221C001575002018-12-18 8:01AM EST157.5011.550.000.000.00-220.00%
GS181221C001600002018-12-17 3:52PM EST160.008.500.000.000.00-2081860.00%
GS181221C001625002018-12-18 8:01AM EST162.506.410.000.000.00-57170.00%
GS181221C001650002018-12-17 3:37PM EST165.004.700.000.000.00-2791520.00%
GS181221C001675002018-12-17 3:50PM EST167.503.080.000.000.00-6772610.00%
GS181221C001700002018-12-17 3:59PM EST170.002.430.000.000.00-3,0081,1613.13%
GS181221C001725002018-12-17 3:59PM EST172.501.530.000.000.00-1,6198096.25%
GS181221C001750002018-12-17 3:59PM EST175.000.900.000.000.00-3,2901,65512.50%
GS181221C001775002018-12-17 3:57PM EST177.500.490.000.000.00-1,0211,19112.50%
GS181221C001825002018-12-17 3:36PM EST182.500.120.000.000.00-1,1882,42325.00%
GS181221C001850002018-12-17 3:46PM EST185.000.070.000.000.00-4102,05425.00%
GS181221C001875002018-12-17 3:37PM EST187.500.040.000.000.00-9660725.00%
GS181221C001900002018-12-17 3:54PM EST190.000.040.000.000.00-652,48725.00%
GS181221C001925002018-12-17 3:21PM EST192.500.040.000.000.00-731,18025.00%
GS181221C001950002018-12-17 3:21PM EST195.000.010.000.000.00-811,96825.00%
GS181221C001975002018-12-17 11:52AM EST197.500.010.000.000.00-1876625.00%
GS181221C002000002018-12-17 12:26PM EST200.000.020.000.000.00-916,34725.00%
GS181221C002025002018-12-17 11:49AM EST202.500.030.000.000.00-217650.00%
GS181221C002050002018-12-17 2:56PM EST205.000.020.000.000.00-271,75050.00%
GS181221C002075002018-12-17 1:04PM EST207.500.090.000.000.00-420850.00%
GS181221C002100002018-12-17 2:53PM EST210.000.010.000.000.00-102,93550.00%
GS181221C002125002018-12-17 1:04PM EST212.500.070.000.000.00-268950.00%
GS181221C002150002018-12-17 3:50PM EST215.000.020.000.000.00-42,13650.00%
GS181221C002175002018-12-07 9:38AM EST217.500.060.000.000.00-13750.00%
GS181221C002200002018-12-13 3:48PM EST220.000.030.000.000.00-131,70650.00%
GS181221C002225002018-11-30 3:55PM EST222.500.050.000.000.00-41650.00%
GS181221C002250002018-12-17 12:16PM EST225.000.030.000.000.00-51,82850.00%
GS181221C002300002018-12-17 12:16PM EST230.000.010.000.000.00-102,40550.00%
GS181221C002350002018-12-17 2:21PM EST235.000.010.000.000.00-54,36050.00%
GS181221C002400002018-12-17 11:43AM EST240.000.030.000.000.00-93,75550.00%
GS181221C002450002018-12-17 2:57PM EST245.000.030.000.000.00-12,62350.00%
GS181221C002500002018-12-17 11:30AM EST250.000.020.000.000.00-111,81750.00%
GS181221C002550002018-12-17 12:14PM EST255.000.010.000.000.00-132,79750.00%
GS181221C002600002018-12-17 9:30AM EST260.000.020.000.000.00-294150.00%
GS181221C002650002018-12-11 9:32AM EST265.000.010.000.000.00-540650.00%
GS181221C002700002018-12-10 9:31AM EST270.000.010.000.000.00-72,80650.00%
GS181221C002750002018-12-10 9:41AM EST275.000.010.000.000.00-1637750.00%
GS181221C002800002018-11-29 3:44PM EST280.000.010.000.000.00-225150.00%
GS181221C002850002018-11-15 2:35PM EST285.000.030.000.000.00-1012350.00%
GS181221C002900002018-09-24 1:57PM EST290.000.150.000.000.00-117950.00%
GS181221C002950002018-09-24 1:56PM EST295.000.120.000.000.00-118150.00%
GS181221C003000002018-11-02 9:47AM EST300.000.040.000.000.00-148950.00%
GS181221C003100002018-10-26 8:49AM EST310.000.050.000.000.00-514350.00%
GS181221C003200002018-11-09 11:12AM EST320.000.010.000.000.00-14450.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS181221P001350002018-12-17 9:47AM EST135.000.040.000.000.00-110850.00%
GS181221P001400002018-12-12 10:09AM EST140.000.070.000.000.00-1031750.00%
GS181221P001575002018-12-17 3:54PM EST157.500.650.000.000.00-39543212.50%
GS181221P001625002018-12-17 3:56PM EST162.501.430.000.000.00-1,1311,0376.25%
GS181221P001675002018-12-17 3:58PM EST167.503.050.000.000.00-1,4978610.78%
GS181221P001725002018-12-17 3:19PM EST172.506.000.000.000.00-4391,4730.00%
GS181221P001775002018-12-17 3:56PM EST177.5010.110.000.000.00-967010.00%
GS181221P001825002018-12-17 3:23PM EST182.5014.900.000.000.00-242,9110.00%
GS181221P001875002018-12-17 3:27PM EST187.5020.000.000.000.00-442,8110.00%
GS181221P001925002018-12-17 12:24PM EST192.5021.200.000.000.00-131470.00%
GS181221P001975002018-12-13 10:21AM EST197.5020.000.000.000.00-411360.00%
GS181221P002025002018-12-10 12:09PM EST202.5026.500.000.000.00-120.00%
GS181221P002075002018-12-04 1:05PM EST207.5021.380.000.000.00-300.00%
GS181221P002125002018-12-04 3:56PM EST212.5028.350.000.000.00-400.00%
GS181221P002225002018-11-26 12:43PM EST222.5029.810.000.000.00-370.00%
GS181221P002750002018-12-14 11:54PM EST275.0095.100.000.000.00-8200.00%
GS181221P002900002018-11-30 2:11PM EST290.0099.650.000.000.00-220.00%
GS181221P002950002018-11-30 2:11PM EST295.00104.650.000.000.00-220.00%
GS181221P003050002018-11-30 2:08PM EST305.00114.650.000.000.00-200.00%
GS181221P003100002018-11-30 2:39PM EST310.00120.250.000.000.00-200.00%
GS181221P003150002018-11-30 3:05PM EST315.00125.150.000.000.00-200.00%