GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS191213C001775002019-12-03 1:44PM EST177.5033.8546.6050.650.00-23246.58%
GS191213C001800002019-11-27 2:43PM EST180.0041.8544.1048.150.00-300235.55%
GS191213C001950002019-11-27 11:14AM EST195.0027.5429.1032.750.00--0157.08%
GS191213C001975002019-11-22 9:31AM EST197.5020.9726.9530.150.00-50143.36%
GS191213C002000002019-12-09 10:06AM EST200.0023.0024.4527.600.00-238131.64%
GS191213C002025002019-12-11 1:45PM EST202.5018.8223.3523.850.00-60290.00%
GS191213C002050002019-12-06 10:12AM EST205.0015.9519.2523.250.00-8022131.01%
GS191213C002075002019-12-05 1:36PM EST207.509.9018.0520.100.00--10101.95%
GS191213C002100002019-12-11 3:52PM EST210.0015.5016.0016.25+3.97+34.43%271080.00%
GS191213C002125002019-12-11 2:12PM EST212.509.3012.6015.250.00-116485.74%
GS191213C002150002019-12-12 2:49PM EST215.0011.2411.0011.20+4.51+67.01%923830.00%
GS191213C002175002019-12-12 1:57PM EST217.507.848.558.80+3.34+74.22%83700.00%
GS191213C002200002019-12-12 2:45PM EST220.006.506.106.30+4.25+188.89%2601,2270.00%
GS191213C002225002019-12-12 2:12PM EST222.503.473.753.90+2.59+294.32%7121,1840.00%
GS191213C002250002019-12-12 2:48PM EST225.001.881.761.87+1.58+526.67%2,4132,06312.26%
GS191213C002275002019-12-12 2:50PM EST227.500.570.590.65+0.49+612.50%2,3241,83415.38%
GS191213C002300002019-12-12 2:49PM EST230.000.170.140.16+0.13+325.00%2,4351,73116.70%
GS191213C002325002019-12-12 2:41PM EST232.500.070.050.06+0.05+250.00%10068320.12%
GS191213C002350002019-12-12 1:33PM EST235.000.020.000.03+0.01+100.00%391,07023.83%
GS191213C002375002019-12-10 11:22AM EST237.500.010.000.03-0.01-50.00%813429.69%
GS191213C002400002019-12-12 11:02AM EST240.000.010.010.020.00-265533.59%
GS191213C002425002019-12-09 9:42AM EST242.500.060.000.130.00-42251.17%
GS191213C002450002019-12-09 9:40AM EST245.000.050.000.150.00-2752.34%
GS191213C002550002019-12-06 3:12PM EST255.000.070.000.140.00-1173.44%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS191213P001775002019-11-19 3:53PM EST177.500.050.000.130.00-226140.23%
GS191213P001800002019-12-03 2:20PM EST180.000.040.000.130.00--1132.81%
GS191213P001825002019-12-03 10:50AM EST182.500.090.000.110.00-67123.44%
GS191213P001850002019-12-03 11:53AM EST185.000.100.000.160.00-45122.27%
GS191213P001875002019-12-05 9:30AM EST187.500.330.000.160.00-1034115.23%
GS191213P001900002019-12-04 2:50PM EST190.000.050.000.360.00-15121.88%
GS191213P001925002019-12-09 3:38PM EST192.500.040.000.040.00-5011085.16%
GS191213P001950002019-12-06 11:56AM EST195.000.030.000.140.00-17992.19%
GS191213P001975002019-12-10 9:35AM EST197.500.040.000.130.00-304884.38%
GS191213P002000002019-12-10 3:03PM EST200.000.020.000.050.00-2624668.75%
GS191213P002025002019-12-12 2:45PM EST202.500.030.000.11-0.06-66.67%2043569.53%
GS191213P002050002019-12-09 3:57PM EST205.000.040.000.080.00-142660.16%
GS191213P002075002019-12-10 2:57PM EST207.500.070.000.070.00-1933752.73%
GS191213P002100002019-12-12 2:47PM EST210.000.020.020.03-0.06-75.00%19685445.31%
GS191213P002125002019-12-12 12:30PM EST212.500.080.020.13-0.04-33.33%950949.61%
GS191213P002150002019-12-12 1:58PM EST215.000.070.050.08-0.14-66.67%8774838.48%
GS191213P002175002019-12-12 2:35PM EST217.500.080.070.09-0.31-79.49%3781,20632.13%
GS191213P002200002019-12-12 2:30PM EST220.000.140.110.13-0.76-84.44%5781,33426.76%
GS191213P002225002019-12-12 2:44PM EST222.500.250.240.27-1.53-85.96%51939922.90%
GS191213P002250002019-12-12 2:49PM EST225.000.700.740.78-3.30-82.50%81636721.73%
GS191213P002275002019-12-12 2:48PM EST227.502.061.952.07-3.34-61.85%10310723.73%
GS191213P002300002019-12-12 10:48AM EST230.004.584.004.25-4.52-49.67%3231.89%
GS191213P002350002019-12-12 12:20PM EST235.009.878.859.10-0.83-7.76%34049.56%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more