GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200807C002200002020-07-31 2:20PM EDT2020-08-070.070.000.000.00-19025.00%
GS200814C002200002020-07-31 3:22PM EDT2020-08-140.270.000.000.00-11012.50%
GS200821C002200002020-07-31 3:55PM EDT2020-08-210.530.000.000.00-308012.50%
GS200828C002200002020-07-31 2:50PM EDT2020-08-281.060.000.000.00-1206.25%
GS200904C002200002020-07-31 3:10PM EDT2020-09-041.310.000.000.00-206.25%
GS200918C002200002020-07-31 3:54PM EDT2020-09-182.070.000.000.00-30106.25%
GS201016C002200002020-07-31 2:54PM EDT2020-10-164.290.000.000.00-6106.25%
GS210115C002200002020-07-31 2:17PM EDT2021-01-159.200.000.000.00-4903.13%
GS210618C002200002020-07-30 10:31AM EDT2021-06-1814.500.000.000.00-103.13%
GS220121C002200002020-07-30 9:34AM EDT2022-01-2121.080.000.000.00-101.56%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200807P002200002020-07-31 11:14AM EDT2020-08-0722.030.000.000.00-500.00%
GS200814P002200002020-07-31 2:57PM EDT2020-08-1422.750.000.000.00-100.00%
GS200821P002200002020-07-31 2:26PM EDT2020-08-2123.660.000.000.00-400.00%
GS200828P002200002020-07-21 3:31PM EDT2020-08-2814.100.000.000.00-100.00%
GS200918P002200002020-07-21 9:30AM EDT2020-09-1816.700.000.000.00-1000.00%
GS201016P002200002020-07-31 1:05PM EDT2020-10-1628.530.000.000.00-1800.00%
GS210115P002200002020-07-28 3:28PM EDT2021-01-1531.000.000.000.00-400.00%
GS210618P002200002020-07-29 11:15AM EDT2021-06-1838.100.000.000.00-200.00%
GS220121P002200002020-06-22 12:45PM EDT2022-01-2147.1040.8044.150.00-2113331.82%