GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200117C000800002020-01-17 2:10PM EST80.00169.90167.00171.70+8.42+5.21%111,359.57%
GS200117C000850002019-06-09 11:13PM EST85.0081.83119.30123.550.00-000.00%
GS200117C000950002019-10-10 10:52AM EST95.00106.40125.55130.100.00--00.00%
GS200117C001000002019-12-02 9:31AM EST100.00120.47131.00132.550.00-200.00%
GS200117C001050002019-11-27 11:30AM EST105.00117.02123.55128.250.00-1300.00%
GS200117C001100002019-11-27 3:47PM EST110.00112.95118.70123.300.00-1000.00%
GS200117C001150002019-12-16 9:47AM EST115.00115.75132.25136.850.00-20582.03%
GS200117C001200002020-01-02 1:37PM EST120.00114.10127.10131.800.00-15924.81%
GS200117C001250002019-06-07 10:04AM EST125.0076.0081.2085.450.00-210.00%
GS200117C001300002020-01-06 12:36PM EST130.00101.70117.00121.700.00-130828.91%
GS200117C001350002019-11-27 3:43PM EST135.0088.1593.8098.300.00-000.00%
GS200117C001400002020-01-15 3:49PM EST140.00105.15107.00111.700.00-224748.24%
GS200117C001450002019-11-27 3:43PM EST145.0077.9083.8088.100.00-39020.00%
GS200117C001500002020-01-17 1:29PM EST150.0099.4597.00101.55+1.87+1.92%2134662.01%
GS200117C001550002020-01-15 11:49AM EST155.0093.1092.0096.700.00-31636.91%
GS200117C001600002020-01-02 11:03AM EST160.0072.0187.0091.700.00-1216601.95%
GS200117C001650002019-12-23 2:04PM EST165.0065.0882.0086.700.00-1011567.87%
GS200117C001700002020-01-17 12:39PM EST170.0079.7377.0081.80+2.23+2.88%998540.63%
GS200117C001750002020-01-17 3:52PM EST175.0073.7072.4076.60+1.58+2.19%55161259.38%
GS200117C001800002020-01-17 1:45PM EST180.0069.7767.1071.70+1.78+2.62%4295470.51%
GS200117C001850002020-01-17 10:17AM EST185.0063.3862.0566.70+0.38+0.60%337439.36%
GS200117C001900002020-01-16 12:30PM EST190.0057.9857.0061.500.00-2329398.63%
GS200117C001950002020-01-17 3:37PM EST195.0053.7252.0556.80+18.34+51.84%21,836383.40%
GS200117C002000002020-01-17 3:26PM EST200.0048.7347.0050.50+0.53+1.10%314,263286.52%
GS200117C002050002020-01-17 3:14PM EST205.0044.2542.1044.90+0.53+1.21%23890217.19%
GS200117C002100002020-01-17 3:34PM EST210.0039.1537.5539.90-0.10-0.25%1532,366194.92%
GS200117C002150002020-01-17 2:58PM EST215.0034.7433.2034.75+0.57+1.67%603,832159.57%
GS200117C002175002020-01-07 11:20AM EST217.5019.9529.6034.200.00-1070247.36%
GS200117C002200002020-01-17 3:39PM EST220.0028.5029.1530.70-1.05-3.55%1685,819152.73%
GS200117C002225002020-01-17 1:38PM EST222.5027.1525.2028.20+0.05+0.18%3606181.30%
GS200117C002250002020-01-17 3:55PM EST225.0024.1224.2025.35-0.65-2.62%2802,953120.22%
GS200117C002275002020-01-17 3:03PM EST227.5021.9021.7023.35+0.10+0.46%21128125.20%
GS200117C002300002020-01-17 3:50PM EST230.0019.4019.0520.25+0.25+1.31%2455,53289.65%
GS200117C002325002020-01-17 3:59PM EST232.5016.9415.3017.20+0.51+3.10%67598083.59%
GS200117C002350002020-01-17 3:56PM EST235.0014.2414.0015.45-0.61-4.11%6543,39975.00%
GS200117C002375002020-01-17 3:51PM EST237.5010.9510.4012.25-0.80-6.81%551,29165.82%
GS200117C002400002020-01-17 3:59PM EST240.009.509.109.80-0.13-1.35%6924,21157.23%
GS200117C002425002020-01-17 3:56PM EST242.506.746.657.50-0.07-1.03%3961,20252.73%
GS200117C002450002020-01-17 3:59PM EST245.004.524.205.00-0.28-5.83%9503,27939.50%
GS200117C002475002020-01-17 3:58PM EST247.502.001.712.71-0.64-24.24%1,3001,80229.59%
GS200117C002500002020-01-17 3:59PM EST250.000.010.000.01-1.06-99.07%10,4456,8472.74%
GS200117C002525002020-01-17 3:50PM EST252.500.010.000.01-0.27-96.43%2,6743,22611.13%
GS200117C002550002020-01-17 3:53PM EST255.000.010.000.02-0.07-87.50%3572,91720.31%
GS200117C002575002020-01-17 3:44PM EST257.500.030.010.03-0.01-25.00%1971,56629.69%
GS200117C002600002020-01-17 3:22PM EST260.000.030.000.020.00-811,95335.16%
GS200117C002625002020-01-17 10:09AM EST262.500.020.010.050.00-9784748.05%
GS200117C002650002020-01-17 1:40PM EST265.000.010.000.01-0.01-50.00%261,12345.31%
GS200117C002675002020-01-16 2:20PM EST267.500.040.000.04+0.02+100.00%739655.47%
GS200117C002700002020-01-17 12:59PM EST270.000.010.010.03-0.03-75.00%11,37561.72%
GS200117C002725002020-01-15 12:49PM EST272.500.010.000.03-0.03-75.00%38765.63%
GS200117C002750002020-01-17 12:59PM EST275.000.010.000.010.00-15160464.06%
GS200117C002775002020-01-16 6:37PM EST277.500.010.000.08-0.04-80.00%31187.50%
GS200117C002800002020-01-16 10:56AM EST280.000.010.000.050.00-521,51188.28%
GS200117C002825002020-01-15 10:58AM EST282.500.040.000.030.00--1389.06%
GS200117C002850002020-01-15 10:46AM EST285.000.030.000.050.00-18195100.00%
GS200117C002900002020-01-15 10:42AM EST290.000.020.000.070.00-1283116.41%
GS200117C002950002020-01-16 3:11PM EST295.000.020.000.03+0.01+100.00%5609117.19%
GS200117C003000002020-01-16 3:14PM EST300.000.010.000.130.00-4772149.22%
GS200117C003100002020-01-14 11:43AM EST310.000.020.000.050.00-2393154.69%
GS200117C003200002019-12-27 1:47PM EST320.000.010.000.010.00-60226150.00%
GS200117C003300002020-01-14 10:03AM EST330.000.020.000.150.00-1300217.97%
GS200117C003400002020-01-13 11:14AM EST340.000.010.000.150.00-1272237.50%
GS200117C003500002020-01-09 12:03PM EST350.000.020.000.030.00-2173218.75%
GS200117C003600002019-12-27 3:24PM EST360.000.020.000.070.00-20253254.69%
GS200117C003700002020-01-14 2:08PM EST370.000.010.000.000.00-17650.00%
GS200117C003800002019-11-25 1:10PM EST380.000.020.000.030.00-30289265.63%
GS200117C003900002020-01-14 2:53PM EST390.000.020.000.070.00-117303.13%
GS200117C004000002020-01-07 12:56PM EST400.000.010.000.010.00-5135268.75%
GS200117C004100002020-01-07 12:56PM EST410.000.050.000.010.00-10350281.25%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200117P000800002019-10-31 12:22PM EST80.000.010.000.010.00-16960650.00%
GS200117P000850002019-11-01 10:07AM EST85.000.010.000.070.00-2358721.88%
GS200117P000900002019-12-24 10:27AM EST90.000.010.000.110.00-199715.63%
GS200117P000950002019-12-26 12:34PM EST95.000.010.000.080.00-200332659.38%
GS200117P001000002019-12-11 12:05PM EST100.000.010.000.010.00-1872,240525.00%
GS200117P001050002019-10-15 2:15PM EST105.000.050.000.000.00-100050.00%
GS200117P001100002019-12-17 9:34AM EST110.000.040.000.070.00-110556.25%
GS200117P001150002019-12-27 11:08AM EST115.000.010.000.120.00-1921556.25%
GS200117P001200002019-11-06 9:36AM EST120.000.060.000.090.00-2653512.50%
GS200117P001250002019-11-21 12:39PM EST125.000.040.000.070.00-11,177475.00%
GS200117P001300002019-12-09 3:40PM EST130.000.030.000.070.00-17681450.00%
GS200117P001350002019-12-31 2:09PM EST135.000.010.000.120.00-20852448.44%
GS200117P001400002019-12-02 10:54AM EST140.000.030.000.030.00-300368.75%
GS200117P001450002020-01-14 1:59PM EST145.000.010.000.110.00-21,101396.88%
GS200117P001500002020-01-14 1:59PM EST150.000.010.000.130.00-11,946380.47%
GS200117P001550002020-01-02 10:35AM EST155.000.050.000.120.00-101,068354.69%
GS200117P001600002020-01-08 3:28PM EST160.000.020.000.120.00-312,609332.81%
GS200117P001650002020-01-02 3:58PM EST165.000.020.000.140.00-5822317.19%
GS200117P001700002020-01-07 1:25PM EST170.000.030.000.130.00-82,750293.75%
GS200117P001750002020-01-17 2:23PM EST175.000.010.000.070.00-22,395256.25%
GS200117P001800002020-01-17 2:23PM EST180.000.010.000.070.00-14,258237.50%
GS200117P001850002020-01-14 12:26PM EST185.000.010.000.140.00-172,959236.72%
GS200117P001900002020-01-15 3:46PM EST190.000.010.000.150.00-256,281219.53%
GS200117P001950002020-01-15 10:39AM EST195.000.010.000.010.00-35,845150.00%
GS200117P002000002020-01-17 12:46PM EST200.000.010.000.050.00-28,654160.94%
GS200117P002050002020-01-17 12:46PM EST205.000.010.000.05-0.01-50.00%211,222143.75%
GS200117P002075002020-01-14 12:45PM EST207.500.020.000.070.00-119141.41%
GS200117P002100002020-01-17 11:32AM EST210.000.030.000.010.00-145,066109.38%
GS200117P002125002020-01-15 3:25PM EST212.500.010.000.070.00-5104125.00%
GS200117P002150002020-01-17 1:47PM EST215.000.010.000.080.00-12,679118.75%
GS200117P002175002020-01-17 10:54AM EST217.500.010.000.070.00-10472108.59%
GS200117P002200002020-01-17 12:45PM EST220.000.010.000.020.00-67,74087.50%
GS200117P002225002020-01-16 2:56PM EST222.500.010.000.020.00-3959281.25%
GS200117P002250002020-01-17 2:09PM EST225.000.010.010.020.00-252,06876.56%
GS200117P002275002020-01-17 3:34PM EST227.500.020.010.06+0.01+100.00%441,40676.56%
GS200117P002300002020-01-17 3:36PM EST230.000.020.010.040.00-913,38765.63%
GS200117P002325002020-01-17 3:58PM EST232.500.010.010.02-0.01-50.00%1621,82354.69%
GS200117P002350002020-01-17 3:43PM EST235.000.010.000.01-0.03-75.00%3862,78845.31%
GS200117P002375002020-01-17 3:16PM EST237.500.010.000.07-0.02-66.67%941,54549.41%
GS200117P002400002020-01-17 3:47PM EST240.000.020.020.01-0.02-50.00%1082,45630.47%
GS200117P002425002020-01-17 3:53PM EST242.500.030.030.04-0.04-57.14%2011,45728.32%
GS200117P002450002020-01-17 3:53PM EST245.000.040.080.01-0.14-77.78%9131,68815.63%
GS200117P002475002020-01-17 3:54PM EST247.500.010.000.04-0.44-97.78%1,3201,13310.16%
GS200117P002500002020-01-17 3:57PM EST250.000.700.251.42-0.70-50.00%1,2371,03821.68%
GS200117P002525002020-01-17 3:42PM EST252.503.992.373.30+0.53+15.32%22215923.34%
GS200117P002550002020-01-17 3:42PM EST255.006.524.405.90+0.88+15.60%208038.67%
GS200117P002575002020-01-16 3:52PM EST257.508.175.858.600.00-323657.08%
GS200117P002600002020-01-17 10:30AM EST260.0010.118.4012.70-0.57-5.34%1212113.18%
GS200117P002650002020-01-16 3:52PM EST265.0015.4014.9017.800.00-121199.32%
GS200117P002675002020-01-15 9:30AM EST267.5026.6016.1020.200.00--070.70%
GS200117P002700002020-01-15 11:07AM EST270.0022.4318.3522.800.00-13066.41%
GS200117P002750002020-01-13 1:30PM EST275.0029.3023.4527.450.00--0179.59%
GS200117P002800002020-01-13 1:30PM EST280.0034.2428.3532.900.00-100103.52%
GS200117P002900002019-06-09 11:13PM EST290.00106.1782.0086.100.00-001,112.52%
GS200117P003000002020-01-17 2:25PM EST300.0050.2048.3053.00-3.25-6.08%10159.77%
GS200117P003100002019-06-09 11:13PM EST310.00124.65101.95106.050.00-001,216.09%
GS200117P003300002019-06-09 11:13PM EST330.00131.00121.85125.950.00-1001,306.40%
GS200117P003400002019-06-09 11:13PM EST340.00123.18132.05135.950.00-001,350.73%
GS200117P003500002019-06-09 11:13PM EST350.00138.00141.85145.950.00-001,389.06%
GS200117P003600002019-06-09 11:13PM EST360.00125.80152.00156.000.00-001,429.35%
GS200117P003700002019-06-09 11:13PM EST370.00140.00162.05166.000.00-001,466.41%
GS200117P003800002019-06-09 11:13PM EST380.00128.40172.05176.200.00-001,503.32%
GS200117P003900002019-06-09 11:13PM EST390.00211.04181.85185.950.00-001,532.52%
GS200117P004000002019-06-09 11:13PM EST400.00207.90191.85195.950.00-101,564.70%
GS200117P004100002019-06-09 11:13PM EST410.00215.16201.80205.950.00-101,595.14%
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