GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS190719C00110000 2019-05-28 3:53PM EDT 110.00 79.87 87.60 90.50 0.00 - - - 0.00%
GS190719C00125000 2019-05-28 3:52PM EDT 125.00 64.96 72.85 75.10 0.00 - 7 1 0.00%
GS190719C00130000 2019-05-28 3:53PM EDT 130.00 59.85 67.70 70.05 0.00 - 3 2 0.00%
GS190719C00140000 2019-06-11 11:32AM EDT 140.00 55.70 69.45 73.60 0.00 - 3 15 0.00%
GS190719C00150000 2019-07-08 12:48PM EDT 150.00 56.05 63.80 67.85 0.00 - 8 20 203.13%
GS190719C00155000 2019-07-02 1:48PM EDT 155.00 50.40 58.85 62.90 0.00 - 1 31 191.80%
GS190719C00160000 2019-07-12 2:58PM EDT 160.00 53.90 53.80 57.95 0.00 - 10 32 175.98%
GS190719C00165000 2019-07-16 9:30AM EDT 165.00 49.63 50.60 51.10 +9.04 +22.27% 6 111 158.20%
GS190719C00170000 2019-07-16 2:28PM EDT 170.00 44.45 45.65 46.05 +2.95 +7.11% 2 115 143.16%
GS190719C00175000 2019-07-16 10:55AM EDT 175.00 39.68 40.65 41.00 +1.80 +4.75% 7 149 126.56%
GS190719C00180000 2019-07-16 12:33PM EDT 180.00 33.18 35.55 36.00 +1.68 +5.33% 27 2,219 108.40%
GS190719C00182500 2019-07-10 11:56AM EDT 182.50 24.23 32.30 34.60 0.00 - - 6 112.11%
GS190719C00185000 2019-07-16 12:33PM EDT 185.00 28.17 30.65 31.00 +1.67 +6.30% 3 874 97.66%
GS190719C00190000 2019-07-16 2:31PM EDT 190.00 24.62 25.60 25.95 +3.10 +14.41% 46 4,172 80.66%
GS190719C00192500 2019-07-16 9:45AM EDT 192.50 24.56 22.95 23.85 +2.94 +13.60% 10 21 80.03%
GS190719C00195000 2019-07-16 2:49PM EDT 195.00 20.30 20.65 20.95 +3.69 +22.22% 168 2,932 68.07%
GS190719C00197500 2019-07-16 2:53PM EDT 197.50 17.40 18.10 18.45 +3.01 +20.92% 3 251 59.86%
GS190719C00200000 2019-07-16 3:59PM EDT 200.00 15.70 15.75 16.05 +3.60 +29.75% 233 2,823 57.91%
GS190719C00202500 2019-07-16 3:37PM EDT 202.50 13.80 13.25 13.55 +4.06 +41.68% 64 331 50.44%
GS190719C00205000 2019-07-16 3:52PM EDT 205.00 11.00 10.85 11.10 +3.25 +41.94% 368 4,337 48.29%
GS190719C00207500 2019-07-16 3:44PM EDT 207.50 8.50 8.25 8.55 +2.56 +43.10% 307 1,194 38.72%
GS190719C00210000 2019-07-16 3:59PM EDT 210.00 5.89 6.05 6.30 +1.59 +36.98% 1,900 4,730 34.86%
GS190719C00212500 2019-07-16 3:59PM EDT 212.50 4.00 3.95 4.05 +0.95 +31.15% 1,986 2,537 28.69%
GS190719C00215000 2019-07-16 3:59PM EDT 215.00 2.21 2.23 2.26 +0.16 +7.80% 10,003 4,979 25.54%
GS190719C00217500 2019-07-16 3:59PM EDT 217.50 0.99 1.00 1.04 -0.33 -25.00% 5,520 1,979 23.83%
GS190719C00220000 2019-07-16 3:59PM EDT 220.00 0.34 0.36 0.37 -0.44 -56.41% 6,433 5,263 22.61%
GS190719C00225000 2019-07-16 3:59PM EDT 225.00 0.05 0.03 0.07 -0.21 -80.77% 3,196 2,989 25.98%
GS190719C00230000 2019-07-16 3:26PM EDT 230.00 0.01 0.00 0.03 -0.10 -90.91% 428 2,321 32.42%
GS190719C00235000 2019-07-16 2:59PM EDT 235.00 0.02 0.00 0.03 -0.02 -50.00% 238 733 41.41%
GS190719C00240000 2019-07-16 3:11PM EDT 240.00 0.01 0.00 0.03 -0.02 -66.67% 7 908 50.00%
GS190719C00245000 2019-07-15 12:17PM EDT 245.00 0.01 0.00 0.00 0.00 - 45 231 25.00%
GS190719C00250000 2019-07-16 10:52AM EDT 250.00 0.02 0.00 0.02 -0.01 -33.33% 1 557 59.38%
GS190719C00255000 2019-06-07 11:18AM EDT 255.00 0.02 0.00 0.06 0.00 - 5 318 73.83%
GS190719C00260000 2019-07-16 3:37PM EDT 260.00 0.01 0.00 0.00 0.00 - 1 177 50.00%
GS190719C00265000 2019-06-03 11:13AM EDT 265.00 0.03 0.00 0.07 0.00 - 1 40 89.84%
GS190719C00270000 2019-06-07 12:31PM EDT 270.00 0.01 0.00 0.04 0.00 - 3 77 91.41%
GS190719C00275000 2019-06-07 12:33PM EDT 275.00 0.01 0.00 0.03 0.00 - 1 7 95.31%
GS190719C00280000 2019-06-07 12:44PM EDT 280.00 0.01 0.00 0.10 0.00 - 1 23 114.84%
GS190719C00285000 2019-06-07 12:36PM EDT 285.00 0.01 0.00 0.13 0.00 - 2 2 125.78%
GS190719C00290000 2019-06-07 12:36PM EDT 290.00 0.01 0.00 0.13 0.00 - 1 31 132.42%
GS190719C00295000 2019-06-07 12:36PM EDT 295.00 0.01 0.00 0.13 0.00 - 1 2 139.06%
GS190719C00300000 2019-07-12 10:44AM EDT 300.00 0.02 0.00 0.01 0.00 - 6 19 112.50%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS190719P00085000 2019-07-12 10:44AM EDT 85.00 0.02 0.00 0.00 0.00 - 6 247 50.00%
GS190719P00090000 2019-06-10 12:13AM EDT 90.00 0.58 0.00 0.07 0.00 - 35 57 346.88%
GS190719P00095000 2019-07-05 10:21AM EDT 95.00 0.03 0.00 0.00 0.00 - 1 63 50.00%
GS190719P00100000 2019-06-05 12:37PM EDT 100.00 0.01 0.00 0.01 0.00 - 2 298 262.50%
GS190719P00105000 2019-06-10 12:13AM EDT 105.00 0.80 0.00 0.07 0.00 - 2 44 289.06%
GS190719P00110000 2019-06-07 11:19AM EDT 110.00 0.05 0.00 0.06 0.00 - 3 57 267.19%
GS190719P00115000 2019-06-06 12:58PM EDT 115.00 0.02 0.00 0.07 0.00 - 1 22 254.69%
GS190719P00120000 2019-06-10 9:33AM EDT 120.00 0.01 0.00 0.01 0.00 - 2 1,803 200.00%
GS190719P00125000 2019-05-31 10:24AM EDT 125.00 0.10 0.00 0.06 0.00 - 3 139 218.75%
GS190719P00130000 2019-07-05 11:17AM EDT 130.00 0.01 0.00 0.01 0.00 - 57 199 175.00%
GS190719P00135000 2019-07-03 11:45AM EDT 135.00 0.02 0.00 0.01 0.00 - 25 239 162.50%
GS190719P00140000 2019-06-24 3:33PM EDT 140.00 0.04 0.00 0.01 0.00 - 50 211 150.00%
GS190719P00145000 2019-07-15 11:09AM EDT 145.00 0.01 0.00 0.01 0.00 - 60 839 137.50%
GS190719P00150000 2019-07-16 3:58PM EDT 150.00 0.01 0.00 0.01 0.00 - 2 666 128.13%
GS190719P00155000 2019-07-10 9:32AM EDT 155.00 0.03 0.00 0.01 0.00 - 25 485 115.63%
GS190719P00160000 2019-07-09 1:21PM EDT 160.00 0.01 0.00 0.01 0.00 - 1 516 106.25%
GS190719P00165000 2019-07-15 3:40PM EDT 165.00 0.02 0.00 0.01 0.00 - 50 840 96.88%
GS190719P00170000 2019-07-16 3:44PM EDT 170.00 0.02 0.00 0.01 0.00 - 48 1,926 87.50%
GS190719P00175000 2019-07-16 2:54PM EDT 175.00 0.01 0.00 0.00 -0.01 -50.00% 719 2,644 50.00%
GS190719P00180000 2019-07-16 2:54PM EDT 180.00 0.01 0.00 0.01 -0.02 -66.67% 114 4,660 65.63%
GS190719P00182500 2019-07-16 3:46PM EDT 182.50 0.01 0.00 0.00 -0.03 -75.00% 3 170 50.00%
GS190719P00185000 2019-07-16 3:37PM EDT 185.00 0.01 0.00 0.01 -0.03 -75.00% 108 2,702 57.81%
GS190719P00187500 2019-07-16 10:22AM EDT 187.50 0.02 0.00 0.03 -0.03 -60.00% 14 385 58.59%
GS190719P00190000 2019-07-16 3:34PM EDT 190.00 0.03 0.01 0.03 -0.05 -62.50% 250 5,112 55.47%
GS190719P00192500 2019-07-16 3:50PM EDT 192.50 0.02 0.01 0.03 -0.09 -81.82% 254 778 50.39%
GS190719P00195000 2019-07-16 3:53PM EDT 195.00 0.04 0.03 0.04 -0.16 -80.00% 471 3,347 49.22%
GS190719P00197500 2019-07-16 3:59PM EDT 197.50 0.04 0.04 0.05 -0.27 -87.10% 646 1,438 45.12%
GS190719P00200000 2019-07-16 3:53PM EDT 200.00 0.06 0.05 0.10 -0.45 -88.24% 1,241 2,069 44.14%
GS190719P00202500 2019-07-16 3:50PM EDT 202.50 0.08 0.06 0.08 -0.71 -89.87% 763 1,084 36.52%
GS190719P00205000 2019-07-16 3:54PM EDT 205.00 0.11 0.10 0.11 -1.16 -91.34% 1,305 2,749 32.32%
GS190719P00207500 2019-07-16 3:58PM EDT 207.50 0.18 0.17 0.20 -1.75 -90.67% 1,307 950 29.49%
GS190719P00210000 2019-07-16 3:59PM EDT 210.00 0.37 0.32 0.37 -2.49 -87.06% 3,930 1,341 26.61%
GS190719P00212500 2019-07-16 3:59PM EDT 212.50 0.74 0.70 0.72 -3.26 -81.50% 3,344 623 23.93%
GS190719P00215000 2019-07-16 3:59PM EDT 215.00 1.47 1.39 1.44 -4.09 -73.56% 1,772 268 21.68%
GS190719P00217500 2019-07-16 3:39PM EDT 217.50 2.40 2.68 2.76 -4.89 -67.08% 488 140 20.12%
GS190719P00220000 2019-07-16 3:51PM EDT 220.00 4.55 4.40 4.60 -4.48 -49.61% 308 151 16.31%
GS190719P00225000 2019-07-16 10:06AM EDT 225.00 9.16 9.15 9.40 -4.84 -34.57% 2 78 0.00%
GS190719P00230000 2019-07-16 10:52AM EDT 230.00 15.35 13.90 14.60 -1.67 -9.81% 2 2 40.23%
GS190719P00235000 2019-07-16 10:52AM EDT 235.00 20.30 18.55 19.95 -51.70 -71.81% 0 14 66.85%
GS190719P00240000 2019-06-10 12:13AM EDT 240.00 44.00 32.90 36.05 0.00 - 9 0 242.09%
GS190719P00250000 2019-06-10 12:13AM EDT 250.00 57.98 42.65 46.05 0.00 - 0 0 276.07%
GS190719P00260000 2019-07-05 3:50PM EDT 260.00 52.75 42.05 46.25 0.00 - 10 0 164.94%