New Zealand markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.86+0.03 (+0.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200925C001600002020-09-18 3:59PM EDT160.0034.9833.1537.50-4.37-11.11%11087.40%
GS200925C001700002020-08-07 2:19PM EDT170.0045.5040.2042.600.00-30271.68%
GS200925C001750002020-08-28 10:23AM EDT175.0023.2018.1022.100.00-2386.65%
GS200925C001800002020-09-18 1:27PM EDT180.0014.3512.5015.30-8.10-36.08%4242.19%
GS200925C001850002020-09-18 3:43PM EDT185.0011.729.8510.55+0.78+7.13%232935.35%
GS200925C001875002020-09-18 3:59PM EDT187.508.458.059.00-0.48-5.38%241941.37%
GS200925C001900002020-09-18 3:33PM EDT190.007.006.106.55+0.45+6.87%936333.99%
GS200925C001925002020-09-18 3:58PM EDT192.504.754.004.75-0.25-5.00%1106832.17%
GS200925C001950002020-09-18 3:59PM EDT195.003.303.003.30-0.20-5.71%1,11229631.29%
GS200925C001975002020-09-18 3:59PM EDT197.502.021.792.26-0.44-17.89%79033931.54%
GS200925C002000002020-09-18 3:59PM EDT200.001.451.171.44-0.18-11.04%1,59270631.28%
GS200925C002025002020-09-18 3:46PM EDT202.500.840.790.92-0.24-22.22%35041131.76%
GS200925C002050002020-09-18 3:56PM EDT205.000.520.490.58-0.16-23.53%71378032.42%
GS200925C002075002020-09-18 3:53PM EDT207.500.400.270.40-0.05-11.11%20138533.99%
GS200925C002100002020-09-18 3:54PM EDT210.000.260.140.28-0.07-21.21%61864435.60%
GS200925C002125002020-09-18 3:44PM EDT212.500.220.020.19-0.01-4.35%37465536.82%
GS200925C002150002020-09-18 3:47PM EDT215.000.170.110.25+0.02+13.33%1138242.97%
GS200925C002175002020-09-18 3:43PM EDT217.500.130.000.16+0.01+8.33%330243.16%
GS200925C002200002020-09-18 3:54PM EDT220.000.090.070.15-0.01-10.00%17265946.29%
GS200925C002225002020-09-18 3:30PM EDT222.500.090.020.15-0.04-30.77%13130149.81%
GS200925C002250002020-09-18 2:52PM EDT225.000.080.000.15+0.01+14.29%317753.32%
GS200925C002275002020-09-17 3:29PM EDT227.500.080.000.450.00-32646360.64%
GS200925C002300002020-09-18 3:07PM EDT230.000.060.010.12-0.01-14.29%1324953.13%
GS200925C002325002020-09-16 3:45PM EDT232.500.080.000.270.00-11262.11%
GS200925C002350002020-09-14 2:49PM EDT235.000.140.000.280.00-17665.63%
GS200925C002400002020-09-18 2:58PM EDT240.000.010.000.12-0.01-50.00%138764.06%
GS200925C002450002020-09-14 1:40PM EDT245.000.040.000.260.00-501276.76%
GS200925C002500002020-09-02 12:50PM EDT250.000.260.000.270.00-51983.01%
GS200925C002550002020-09-02 12:44PM EDT255.000.200.000.270.00--888.48%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200925P001250002020-09-09 3:44PM EDT125.000.070.000.360.00--2149.02%
GS200925P001450002020-09-04 12:24PM EDT145.000.180.000.170.00-1293.75%
GS200925P001600002020-09-11 12:41PM EDT160.000.050.000.220.00-21667.97%
GS200925P001650002020-09-17 10:14AM EDT165.000.130.000.00+0.06+85.71%42425.00%
GS200925P001700002020-09-18 12:49PM EDT170.000.020.000.28-0.07-77.78%53351.56%
GS200925P001750002020-09-18 12:33PM EDT175.000.130.020.20-0.08-38.10%185645.12%
GS200925P001800002020-09-18 3:42PM EDT180.000.150.100.19-0.24-61.54%5411,15734.86%
GS200925P001825002020-09-18 3:49PM EDT182.500.270.300.40-0.32-54.24%11663035.65%
GS200925P001850002020-09-18 3:37PM EDT185.000.530.420.59-0.31-36.90%35133733.64%
GS200925P001875002020-09-18 3:58PM EDT187.500.890.881.02-0.36-28.80%71554233.62%
GS200925P001900002020-09-18 3:50PM EDT190.001.461.371.60-0.39-21.08%90577333.00%
GS200925P001925002020-09-18 3:56PM EDT192.502.182.132.35-0.42-16.15%56069531.79%
GS200925P001950002020-09-18 3:59PM EDT195.003.253.253.50-0.55-14.47%54878831.85%
GS200925P001975002020-09-18 3:51PM EDT197.504.074.555.00-1.06-20.66%26841532.52%
GS200925P002000002020-09-18 3:49PM EDT200.006.086.306.85-0.39-6.03%10843634.20%
GS200925P002025002020-09-18 12:27PM EDT202.507.458.358.95-0.95-11.31%2127936.72%
GS200925P002050002020-09-18 3:11PM EDT205.0010.2010.4511.15-0.61-5.64%8619339.04%
GS200925P002075002020-09-18 1:12PM EDT207.5013.7911.8513.75+1.35+10.85%710446.24%
GS200925P002100002020-09-18 3:11PM EDT210.0014.7814.1015.80-0.61-3.96%13523544.14%
GS200925P002125002020-09-17 1:52PM EDT212.5017.7516.6518.950.00-1015260.21%
GS200925P002150002020-09-18 3:12PM EDT215.0019.6619.1021.30-0.49-2.43%5663.01%
GS200925P002175002020-09-16 9:41AM EDT217.5019.0720.5024.200.00-1474.51%
GS200925P002200002020-09-15 3:50PM EDT220.0021.8022.9526.650.00-1478.76%
GS200925P002225002020-08-31 2:18PM EDT222.5018.6525.5529.050.00-2181.93%
GS200925P002250002020-09-04 11:01AM EDT225.0019.3527.9031.300.00-828281.98%
GS200925P002300002020-09-14 1:11PM EDT230.0027.6732.9536.600.00-2596.56%
GS200925P002400002020-08-26 2:19PM EDT240.0035.2842.9046.900.00--1119.29%