GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200710C001150002020-06-25 9:57AM EDT115.0085.6280.0084.400.00--1325.68%
GS200710C001650002020-06-26 1:54PM EDT165.0026.5329.9032.850.00-2194.92%
GS200710C001700002020-06-30 2:57PM EDT170.0027.1024.9028.000.00-113587.40%
GS200710C001750002020-07-01 11:09AM EDT175.0022.5021.0522.750.00-1365.33%
GS200710C001775002020-06-30 12:32PM EDT177.5020.2518.3020.350.00--962.60%
GS200710C001800002020-07-02 9:46AM EDT180.0021.3515.1017.85+2.81+15.16%101756.15%
GS200710C001825002020-07-02 9:57AM EDT182.5020.1513.8015.45+4.71+30.51%1652.30%
GS200710C001850002020-07-02 11:32AM EDT185.0015.0012.5513.25+0.90+6.38%74051.95%
GS200710C001875002020-06-30 10:34AM EDT187.5010.9510.0011.150.00-14451.22%
GS200710C001900002020-07-02 3:52PM EDT190.008.607.658.65-0.87-9.19%19321042.87%
GS200710C001925002020-07-02 3:32PM EDT192.507.336.206.70-0.67-8.38%3334841.21%
GS200710C001950002020-07-02 3:57PM EDT195.004.804.455.15-1.09-18.51%28916041.82%
GS200710C001975002020-07-02 3:59PM EDT197.503.303.103.55-1.55-31.96%20228139.04%
GS200710C002000002020-07-02 3:58PM EDT200.002.251.962.41-0.98-30.34%55875538.38%
GS200710C002025002020-07-02 3:59PM EDT202.501.471.351.58-0.82-35.81%22924538.18%
GS200710C002050002020-07-02 3:59PM EDT205.000.960.901.09-0.67-41.10%49646139.58%
GS200710C002075002020-07-02 3:59PM EDT207.500.590.540.66-0.63-51.64%33415739.33%
GS200710C002100002020-07-02 3:59PM EDT210.000.370.360.40-0.42-53.16%83751139.65%
GS200710C002125002020-07-02 3:58PM EDT212.500.250.230.27-0.43-63.24%27725141.16%
GS200710C002150002020-07-02 3:50PM EDT215.000.190.110.21-0.28-59.57%18544343.85%
GS200710C002175002020-07-02 10:18AM EDT217.500.380.000.19+0.14+58.33%258647.56%
GS200710C002200002020-07-02 3:59PM EDT220.000.090.080.11-0.15-62.50%31752847.27%
GS200710C002225002020-07-02 3:29PM EDT222.500.070.050.12-0.13-65.00%1010252.15%
GS200710C002250002020-07-02 3:52PM EDT225.000.050.050.07-0.11-68.75%346550.78%
GS200710C002275002020-07-02 2:26PM EDT227.500.800.000.14+0.63+370.59%24555.47%
GS200710C002300002020-07-02 3:53PM EDT230.000.050.030.09-0.05-50.00%29457.81%
GS200710C002325002020-07-02 2:26PM EDT232.500.860.000.12+0.77+855.56%22561.33%
GS200710C002350002020-07-01 10:45AM EDT235.000.090.002.070.00-1184107.81%
GS200710C002375002020-06-25 12:33PM EDT237.500.520.000.930.00-3594.34%
GS200710C002400002020-07-02 12:48PM EDT240.000.020.000.07-0.03-60.00%148367.19%
GS200710C002425002020-06-18 3:39PM EDT242.500.520.001.290.00--2109.57%
GS200710C002450002020-06-18 11:26AM EDT245.000.500.002.130.00-232127.05%
GS200710C002500002020-06-26 2:38PM EDT250.000.100.000.150.00-12086.52%
GS200710C002600002020-06-15 3:38PM EDT260.000.680.001.280.00-12137.21%
GS200710C002650002020-06-16 12:39PM EDT265.000.450.001.280.00--2144.63%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200710P001250002020-06-25 9:44AM EDT125.000.010.001.190.00--5218.95%
GS200710P001350002020-06-29 1:28PM EDT135.000.010.000.090.00-55128.13%
GS200710P001400002020-07-01 9:44AM EDT140.000.010.000.480.00-166146.68%
GS200710P001450002020-06-29 3:49PM EDT145.000.070.000.100.00-535107.81%
GS200710P001500002020-06-29 3:50PM EDT150.000.090.000.110.00-153598.05%
GS200710P001550002020-07-01 10:17AM EDT155.000.010.000.100.00-12786.72%
GS200710P001600002020-07-01 3:45PM EDT160.000.070.000.100.00-52576.17%
GS200710P001650002020-07-02 3:42PM EDT165.000.030.000.10-0.04-57.14%215466.41%
GS200710P001700002020-07-02 3:49PM EDT170.000.040.040.05-0.07-63.64%6227755.86%
GS200710P001750002020-07-02 2:26PM EDT175.000.230.050.37+0.05+27.78%4527658.98%
GS200710P001775002020-07-02 3:52PM EDT177.500.130.010.19-0.24-64.86%75452.25%
GS200710P001800002020-07-02 3:59PM EDT180.000.210.100.23-0.20-48.78%49095348.34%
GS200710P001825002020-07-02 3:59PM EDT182.500.330.120.33-0.22-40.00%32461946.00%
GS200710P001850002020-07-02 3:59PM EDT185.000.460.420.56-0.39-45.88%57331845.75%
GS200710P001875002020-07-02 3:56PM EDT187.500.740.280.84-0.46-38.33%13615644.24%
GS200710P001900002020-07-02 3:59PM EDT190.001.101.001.12-0.53-32.52%24278740.94%
GS200710P001925002020-07-02 3:59PM EDT192.501.651.041.64-0.63-27.63%12075139.21%
GS200710P001950002020-07-02 3:59PM EDT195.002.472.072.60-0.58-19.02%27924140.14%
GS200710P001975002020-07-02 3:59PM EDT197.503.453.453.60-0.70-16.87%17315238.50%
GS200710P002000002020-07-02 3:55PM EDT200.004.904.804.95-0.50-9.26%44921037.70%
GS200710P002025002020-07-02 3:52PM EDT202.506.556.056.70-0.90-12.08%409938.43%
GS200710P002050002020-07-02 3:29PM EDT205.008.057.609.00-1.25-13.44%4315044.04%
GS200710P002075002020-07-02 12:58PM EDT207.509.4310.4010.95-0.64-6.36%815442.77%
GS200710P002100002020-07-02 2:41PM EDT210.0010.8011.8513.30-2.45-18.49%1620546.39%
GS200710P002125002020-07-02 11:09AM EDT212.5014.1414.9515.65-1.47-9.42%253348.98%
GS200710P002150002020-07-02 2:42PM EDT215.0015.5017.3018.35-2.47-13.75%59059.23%
GS200710P002175002020-07-02 10:22AM EDT217.5016.5019.2520.55-8.57-34.18%143557.03%
GS200710P002200002020-07-02 3:45PM EDT220.0022.0920.3023.80-6.30-22.19%46580.18%
GS200710P002225002020-07-02 2:25PM EDT222.5023.1022.7026.25+3.80+19.69%21384.77%
GS200710P002250002020-06-15 3:38PM EDT225.0012.4525.9526.250.00-550.00%
GS200710P002275002020-06-19 9:52AM EDT227.5024.1828.1030.600.00-4378.03%
GS200710P002325002020-06-18 2:22PM EDT232.5030.0132.7036.100.00--1102.05%
GS200710P002350002020-06-23 9:40AM EDT235.0028.4835.2538.150.00-1193.31%
GS200710P002600002020-06-15 3:23PM EDT260.0049.9660.4561.200.00--10.00%