GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS190920C00140000 2019-08-29 10:03AM EDT 140.00 63.32 77.55 82.10 0.00 - 2 0 280.22%
GS190920C00150000 2019-09-10 10:54AM EDT 150.00 64.16 67.55 72.10 0.00 - 11 0 245.31%
GS190920C00155000 2019-08-02 9:59AM EDT 155.00 54.16 50.65 54.35 0.00 - 1 0 0.00%
GS190920C00160000 2019-08-28 1:10PM EDT 160.00 40.74 57.55 62.10 0.00 - 8 0 212.21%
GS190920C00165000 2019-09-11 10:08AM EDT 165.00 51.19 52.55 57.10 0.00 - 17 0 196.24%
GS190920C00170000 2019-09-10 1:01PM EDT 170.00 48.73 47.55 52.15 0.00 - 2 0 181.69%
GS190920C00175000 2019-09-13 11:08AM EDT 175.00 43.00 42.55 47.15 -1.30 -2.93% 2 0 166.21%
GS190920C00180000 2019-09-10 12:58PM EDT 180.00 34.00 37.55 42.15 0.00 - 24 0 150.93%
GS190920C00182500 2019-09-05 11:29AM EDT 182.50 26.02 35.05 39.65 0.00 - 6 0 143.31%
GS190920C00185000 2019-09-11 10:28AM EDT 185.00 31.59 32.70 37.40 0.00 - 1 0 74.02%
GS190920C00187500 2019-08-28 1:07PM EDT 187.50 14.00 30.95 33.80 0.00 - 1 0 111.04%
GS190920C00190000 2019-09-13 3:39PM EDT 190.00 29.87 28.40 32.30 +2.87 +10.63% 2 0 78.61%
GS190920C00192500 2019-09-13 12:08PM EDT 192.50 27.60 25.15 29.90 +1.20 +4.55% 10 0 57.42%
GS190920C00195000 2019-09-13 3:03PM EDT 195.00 24.67 24.60 25.40 +2.87 +13.17% 54 0 50.88%
GS190920C00197500 2019-09-10 2:22PM EDT 197.50 17.73 20.50 24.80 0.00 - 1 0 54.39%
GS190920C00200000 2019-09-13 3:29PM EDT 200.00 19.70 19.60 20.60 +0.88 +4.68% 19 0 62.40%
GS190920C00202500 2019-09-12 2:06PM EDT 202.50 20.20 15.45 19.70 +2.40 +13.48% 14 0 83.59%
GS190920C00205000 2019-09-13 3:39PM EDT 205.00 15.00 14.85 15.60 +0.51 +3.52% 165 0 50.02%
GS190920C00207500 2019-09-13 3:33PM EDT 207.50 12.66 12.50 13.25 -0.65 -4.88% 127 0 46.46%
GS190920C00210000 2019-09-13 3:40PM EDT 210.00 10.17 9.65 10.80 +0.47 +4.85% 342 0 40.58%
GS190920C00212500 2019-09-13 3:12PM EDT 212.50 7.80 7.40 8.55 -0.23 -2.86% 11 0 37.09%
GS190920C00215000 2019-09-13 3:32PM EDT 215.00 5.97 5.80 6.10 +0.64 +12.01% 117 0 29.97%
GS190920C00217500 2019-09-13 3:53PM EDT 217.50 4.05 4.00 4.25 +0.40 +10.96% 48 0 28.32%
GS190920C00220000 2019-09-13 3:58PM EDT 220.00 2.58 2.54 2.63 +0.31 +13.66% 791 0 26.10%
GS190920C00222500 2019-09-13 3:59PM EDT 222.50 1.50 1.44 1.51 +0.13 +9.49% 511 0 25.23%
GS190920C00225000 2019-09-13 3:53PM EDT 225.00 0.71 0.73 0.79 -0.02 -2.74% 529 0 24.81%
GS190920C00230000 2019-09-13 3:57PM EDT 230.00 0.16 0.12 0.18 -0.03 -15.79% 535 0 25.05%
GS190920C00235000 2019-09-13 3:18PM EDT 235.00 0.03 0.03 0.06 -0.03 -50.00% 73 0 28.13%
GS190920C00240000 2019-09-13 10:43AM EDT 240.00 0.01 0.00 0.07 -0.03 -75.00% 1 0 36.23%
GS190920C00245000 2019-08-30 12:44PM EDT 245.00 0.04 0.00 0.07 0.00 - 4 0 43.36%
GS190920C00250000 2019-08-19 2:42PM EDT 250.00 0.02 0.00 0.07 0.00 - 1 0 50.20%
GS190920C00255000 2019-08-13 11:45AM EDT 255.00 0.03 0.00 0.07 0.00 - 1 0 51.95%
GS190920C00260000 2019-09-13 2:12PM EDT 260.00 0.01 0.00 0.04 -0.05 -83.33% 25 70 54.30%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS190920P00125000 2019-09-05 9:30AM EDT 125.00 0.01 0.00 0.07 0.00 - 1 0 178.13%
GS190920P00130000 2019-08-15 2:51PM EDT 130.00 0.09 0.00 0.00 0.00 - 34 0 50.00%
GS190920P00135000 2019-08-23 3:59PM EDT 135.00 0.03 0.00 0.07 0.00 - 6 0 155.47%
GS190920P00140000 2019-09-13 1:30PM EDT 140.00 0.02 0.01 0.07 +0.01 +100.00% 5 0 146.88%
GS190920P00145000 2019-09-13 1:30PM EDT 145.00 0.03 0.01 0.07 +0.02 +200.00% 5 0 135.94%
GS190920P00150000 2019-09-13 1:15PM EDT 150.00 0.01 0.00 0.07 0.00 - 1 0 124.22%
GS190920P00155000 2019-09-05 3:51PM EDT 155.00 0.01 0.00 0.07 0.00 - 10 0 114.45%
GS190920P00160000 2019-09-06 12:13PM EDT 160.00 0.02 0.00 0.07 0.00 - 9 0 104.69%
GS190920P00165000 2019-09-13 12:49PM EDT 165.00 0.03 0.00 0.07 +0.02 +200.00% 1 0 95.70%
GS190920P00170000 2019-09-13 3:14PM EDT 170.00 0.01 0.00 0.07 -0.02 -66.67% 11 0 86.72%
GS190920P00175000 2019-09-11 2:33PM EDT 175.00 0.03 0.01 0.02 0.00 - 29 0 71.09%
GS190920P00177500 2019-09-04 2:15PM EDT 177.50 0.23 0.00 0.02 0.00 - 5 0 64.06%
GS190920P00180000 2019-09-13 11:21AM EDT 180.00 0.03 0.01 0.02 0.00 - 1 0 63.28%
GS190920P00182500 2019-09-09 3:11PM EDT 182.50 0.04 0.00 0.07 0.00 - 6 0 64.84%
GS190920P00185000 2019-09-13 12:11PM EDT 185.00 0.05 0.01 0.07 +0.02 +66.67% 12 0 61.72%
GS190920P00187500 2019-09-12 2:19PM EDT 187.50 0.04 0.00 0.07 0.00 - 2 0 56.25%
GS190920P00190000 2019-09-13 3:31PM EDT 190.00 0.05 0.04 0.08 -0.01 -16.67% 477 0 56.06%
GS190920P00192500 2019-09-13 3:07PM EDT 192.50 0.07 0.05 0.08 0.00 - 8 0 52.15%
GS190920P00195000 2019-09-13 2:24PM EDT 195.00 0.06 0.00 0.09 -0.02 -25.00% 24 0 50.00%
GS190920P00197500 2019-09-13 3:17PM EDT 197.50 0.07 0.07 0.11 -0.03 -30.00% 1 0 46.97%
GS190920P00200000 2019-09-13 2:53PM EDT 200.00 0.09 0.09 0.13 -0.03 -25.00% 125 0 43.56%
GS190920P00202500 2019-09-13 3:55PM EDT 202.50 0.13 0.10 0.13 -0.04 -23.53% 16 0 38.67%
GS190920P00205000 2019-09-13 3:31PM EDT 205.00 0.19 0.15 0.19 -0.06 -24.00% 623 0 36.48%
GS190920P00207500 2019-09-13 3:37PM EDT 207.50 0.28 0.23 0.27 -0.12 -30.00% 557 0 33.89%
GS190920P00210000 2019-09-13 3:56PM EDT 210.00 0.39 0.36 0.41 -0.29 -42.65% 946 0 31.69%
GS190920P00212500 2019-09-13 3:53PM EDT 212.50 0.60 0.58 0.65 -0.34 -36.17% 152 0 29.79%
GS190920P00215000 2019-09-13 3:53PM EDT 215.00 1.00 0.97 1.03 -0.57 -36.31% 511 0 27.88%
GS190920P00217500 2019-09-13 3:53PM EDT 217.50 1.64 1.60 1.67 -0.72 -30.51% 1,536 0 26.47%
GS190920P00220000 2019-09-13 3:58PM EDT 220.00 2.61 2.56 2.64 -0.93 -26.27% 574 0 25.22%
GS190920P00222500 2019-09-13 2:22PM EDT 222.50 3.85 3.80 4.05 -1.05 -21.43% 32 0 24.61%
GS190920P00225000 2019-09-13 1:47PM EDT 225.00 5.60 5.45 5.80 -1.40 -20.00% 157 0 23.61%
GS190920P00230000 2019-09-13 11:24AM EDT 230.00 9.90 9.80 10.45 -0.08 -0.80% 66 0 29.44%
GS190920P00235000 2019-08-13 3:58PM EDT 235.00 32.00 12.85 16.70 0.00 - 2 0 61.87%
GS190920P00240000 2019-08-14 10:21AM EDT 240.00 43.02 18.15 22.40 0.00 - 1 2 83.86%
GS190920P00245000 2019-08-14 10:21AM EDT 245.00 48.04 23.70 27.45 0.00 - 1 0 61.13%
GS190920P00300000 2019-08-21 1:22PM EDT 300.00 99.85 77.75 82.50 0.00 - 1 0 96.09%
GS190920P00305000 2019-08-21 1:23PM EDT 305.00 105.25 82.80 87.45 0.00 - 1 0 100.78%