GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS191213C00177500 | 2019-12-03 1:44PM EST | 177.50 | 33.85 | 46.60 | 50.65 | 0.00 | - | 2 | 3 | 246.58% |
| GS191213C00180000 | 2019-11-27 2:43PM EST | 180.00 | 41.85 | 44.10 | 48.15 | 0.00 | - | 30 | 0 | 235.55% |
| GS191213C00195000 | 2019-11-27 11:14AM EST | 195.00 | 27.54 | 29.10 | 32.75 | 0.00 | - | - | 0 | 157.08% |
| GS191213C00197500 | 2019-11-22 9:31AM EST | 197.50 | 20.97 | 26.95 | 30.15 | 0.00 | - | 5 | 0 | 143.36% |
| GS191213C00200000 | 2019-12-09 10:06AM EST | 200.00 | 23.00 | 24.45 | 27.60 | 0.00 | - | 2 | 38 | 131.64% |
| GS191213C00202500 | 2019-12-11 1:45PM EST | 202.50 | 18.82 | 23.35 | 23.85 | 0.00 | - | 60 | 29 | 0.00% |
| GS191213C00205000 | 2019-12-06 10:12AM EST | 205.00 | 15.95 | 19.25 | 23.25 | 0.00 | - | 80 | 22 | 131.01% |
| GS191213C00207500 | 2019-12-05 1:36PM EST | 207.50 | 9.90 | 18.05 | 20.10 | 0.00 | - | - | 10 | 101.95% |
| GS191213C00210000 | 2019-12-11 3:52PM EST | 210.00 | 15.50 | 16.00 | 16.25 | +3.97 | +34.43% | 27 | 108 | 0.00% |
| GS191213C00212500 | 2019-12-11 2:12PM EST | 212.50 | 9.30 | 12.60 | 15.25 | 0.00 | - | 1 | 164 | 85.74% |
| GS191213C00215000 | 2019-12-12 2:49PM EST | 215.00 | 11.24 | 11.00 | 11.20 | +4.51 | +67.01% | 92 | 383 | 0.00% |
| GS191213C00217500 | 2019-12-12 1:57PM EST | 217.50 | 7.84 | 8.55 | 8.80 | +3.34 | +74.22% | 8 | 370 | 0.00% |
| GS191213C00220000 | 2019-12-12 2:45PM EST | 220.00 | 6.50 | 6.10 | 6.30 | +4.25 | +188.89% | 260 | 1,227 | 0.00% |
| GS191213C00222500 | 2019-12-12 2:12PM EST | 222.50 | 3.47 | 3.75 | 3.90 | +2.59 | +294.32% | 712 | 1,184 | 0.00% |
| GS191213C00225000 | 2019-12-12 2:48PM EST | 225.00 | 1.88 | 1.76 | 1.87 | +1.58 | +526.67% | 2,413 | 2,063 | 12.26% |
| GS191213C00227500 | 2019-12-12 2:50PM EST | 227.50 | 0.57 | 0.59 | 0.65 | +0.49 | +612.50% | 2,324 | 1,834 | 15.38% |
| GS191213C00230000 | 2019-12-12 2:49PM EST | 230.00 | 0.17 | 0.14 | 0.16 | +0.13 | +325.00% | 2,435 | 1,731 | 16.70% |
| GS191213C00232500 | 2019-12-12 2:41PM EST | 232.50 | 0.07 | 0.05 | 0.06 | +0.05 | +250.00% | 100 | 683 | 20.12% |
| GS191213C00235000 | 2019-12-12 1:33PM EST | 235.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 39 | 1,070 | 23.83% |
| GS191213C00237500 | 2019-12-10 11:22AM EST | 237.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 134 | 29.69% |
| GS191213C00240000 | 2019-12-12 11:02AM EST | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 655 | 33.59% |
| GS191213C00242500 | 2019-12-09 9:42AM EST | 242.50 | 0.06 | 0.00 | 0.13 | 0.00 | - | 4 | 22 | 51.17% |
| GS191213C00245000 | 2019-12-09 9:40AM EST | 245.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 52.34% |
| GS191213C00255000 | 2019-12-06 3:12PM EST | 255.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 73.44% |
Putsfor13 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS191213P00177500 | 2019-11-19 3:53PM EST | 177.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 26 | 140.23% |
| GS191213P00180000 | 2019-12-03 2:20PM EST | 180.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 1 | 132.81% |
| GS191213P00182500 | 2019-12-03 10:50AM EST | 182.50 | 0.09 | 0.00 | 0.11 | 0.00 | - | 6 | 7 | 123.44% |
| GS191213P00185000 | 2019-12-03 11:53AM EST | 185.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 4 | 5 | 122.27% |
| GS191213P00187500 | 2019-12-05 9:30AM EST | 187.50 | 0.33 | 0.00 | 0.16 | 0.00 | - | 10 | 34 | 115.23% |
| GS191213P00190000 | 2019-12-04 2:50PM EST | 190.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 1 | 5 | 121.88% |
| GS191213P00192500 | 2019-12-09 3:38PM EST | 192.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 50 | 110 | 85.16% |
| GS191213P00195000 | 2019-12-06 11:56AM EST | 195.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 79 | 92.19% |
| GS191213P00197500 | 2019-12-10 9:35AM EST | 197.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 48 | 84.38% |
| GS191213P00200000 | 2019-12-10 3:03PM EST | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 246 | 68.75% |
| GS191213P00202500 | 2019-12-12 2:45PM EST | 202.50 | 0.03 | 0.00 | 0.11 | -0.06 | -66.67% | 20 | 435 | 69.53% |
| GS191213P00205000 | 2019-12-09 3:57PM EST | 205.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 426 | 60.16% |
| GS191213P00207500 | 2019-12-10 2:57PM EST | 207.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 19 | 337 | 52.73% |
| GS191213P00210000 | 2019-12-12 2:47PM EST | 210.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 196 | 854 | 45.31% |
| GS191213P00212500 | 2019-12-12 12:30PM EST | 212.50 | 0.08 | 0.02 | 0.13 | -0.04 | -33.33% | 9 | 509 | 49.61% |
| GS191213P00215000 | 2019-12-12 1:58PM EST | 215.00 | 0.07 | 0.05 | 0.08 | -0.14 | -66.67% | 87 | 748 | 38.48% |
| GS191213P00217500 | 2019-12-12 2:35PM EST | 217.50 | 0.08 | 0.07 | 0.09 | -0.31 | -79.49% | 378 | 1,206 | 32.13% |
| GS191213P00220000 | 2019-12-12 2:30PM EST | 220.00 | 0.14 | 0.11 | 0.13 | -0.76 | -84.44% | 578 | 1,334 | 26.76% |
| GS191213P00222500 | 2019-12-12 2:44PM EST | 222.50 | 0.25 | 0.24 | 0.27 | -1.53 | -85.96% | 519 | 399 | 22.90% |
| GS191213P00225000 | 2019-12-12 2:49PM EST | 225.00 | 0.70 | 0.74 | 0.78 | -3.30 | -82.50% | 816 | 367 | 21.73% |
| GS191213P00227500 | 2019-12-12 2:48PM EST | 227.50 | 2.06 | 1.95 | 2.07 | -3.34 | -61.85% | 103 | 107 | 23.73% |
| GS191213P00230000 | 2019-12-12 10:48AM EST | 230.00 | 4.58 | 4.00 | 4.25 | -4.52 | -49.67% | 3 | 2 | 31.89% |
| GS191213P00235000 | 2019-12-12 12:20PM EST | 235.00 | 9.87 | 8.85 | 9.10 | -0.83 | -7.76% | 3 | 40 | 49.56% |