The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
205.21-2.82 (-1.36%)
As of 12:22PM EDT. Market open.
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00160000 | 2020-10-06 11:04AM EDT | 160.00 | 45.95 | 44.40 | 44.70 | 0.00 | - | 10 | 1 | 0.00% |
| GS201023C00165000 | 2020-09-30 1:42PM EDT | 165.00 | 38.03 | 39.40 | 39.75 | 0.00 | - | 2 | 9 | 0.00% |
| GS201023C00170000 | 2020-10-19 2:44PM EDT | 170.00 | 36.03 | 34.35 | 34.70 | 0.00 | - | 1 | 1 | 0.00% |
| GS201023C00172500 | 2020-10-05 9:52AM EDT | 172.50 | 29.30 | 31.80 | 32.70 | 0.00 | - | - | 1 | 0.00% |
| GS201023C00175000 | 2020-10-20 10:00AM EDT | 175.00 | 34.03 | 29.35 | 29.85 | 0.00 | - | 2 | 7 | 0.00% |
| GS201023C00177500 | 2020-10-01 2:01PM EDT | 177.50 | 32.96 | 25.95 | 28.00 | 0.00 | - | 1 | 2 | 93.95% |
| GS201023C00180000 | 2020-10-20 1:42PM EDT | 180.00 | 31.10 | 24.35 | 24.65 | 0.00 | - | 1 | 22 | 0.00% |
| GS201023C00182500 | 2020-09-24 12:30PM EDT | 182.50 | 31.20 | 21.85 | 22.20 | 0.00 | - | 1 | 4 | 0.00% |
| GS201023C00185000 | 2020-10-15 3:29PM EDT | 185.00 | 23.52 | 19.45 | 19.85 | 0.00 | - | 3 | 17 | 0.00% |
| GS201023C00187500 | 2020-10-16 12:19PM EDT | 187.50 | 21.45 | 16.85 | 17.15 | 0.00 | - | 1 | 26 | 0.00% |
| GS201023C00190000 | 2020-10-21 10:27AM EDT | 190.00 | 15.70 | 14.50 | 14.60 | -4.25 | -21.30% | 7 | 194 | 0.00% |
| GS201023C00192500 | 2020-10-14 3:53PM EDT | 192.50 | 14.15 | 12.00 | 12.35 | 0.00 | - | 1 | 22 | 0.00% |
| GS201023C00195000 | 2020-10-21 9:59AM EDT | 195.00 | 11.15 | 9.50 | 9.75 | -2.50 | -18.32% | 3 | 143 | 0.00% |
| GS201023C00197500 | 2020-10-21 11:25AM EDT | 197.50 | 7.05 | 7.20 | 7.45 | -4.50 | -38.96% | 3 | 48 | 0.00% |
| GS201023C00200000 | 2020-10-21 11:57AM EDT | 200.00 | 5.00 | 5.05 | 5.25 | -6.20 | -55.36% | 74 | 657 | 16.02% |
| GS201023C00202500 | 2020-10-21 11:41AM EDT | 202.50 | 3.35 | 3.15 | 3.35 | -3.05 | -47.66% | 86 | 770 | 22.49% |
| GS201023C00205000 | 2020-10-21 12:07PM EDT | 205.00 | 1.90 | 1.76 | 1.89 | -2.50 | -56.82% | 668 | 671 | 24.07% |
| GS201023C00207500 | 2020-10-21 11:56AM EDT | 207.50 | 1.02 | 0.95 | 1.03 | -1.84 | -64.34% | 611 | 778 | 26.37% |
| GS201023C00210000 | 2020-10-21 12:07PM EDT | 210.00 | 0.49 | 0.47 | 0.49 | -1.01 | -67.33% | 2,180 | 2,453 | 27.39% |
| GS201023C00212500 | 2020-10-21 12:07PM EDT | 212.50 | 0.27 | 0.25 | 0.27 | -0.62 | -69.66% | 474 | 4,079 | 30.08% |
| GS201023C00215000 | 2020-10-21 11:58AM EDT | 215.00 | 0.12 | 0.13 | 0.15 | -0.24 | -66.67% | 545 | 3,090 | 32.52% |
| GS201023C00217500 | 2020-10-21 10:56AM EDT | 217.50 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 129 | 876 | 35.84% |
| GS201023C00220000 | 2020-10-21 11:47AM EDT | 220.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 109 | 1,889 | 37.11% |
| GS201023C00222500 | 2020-10-21 11:58AM EDT | 222.50 | 0.03 | 0.04 | 0.08 | -0.05 | -62.50% | 55 | 1,155 | 45.31% |
| GS201023C00225000 | 2020-10-21 11:58AM EDT | 225.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 170 | 1,142 | 47.07% |
| GS201023C00227500 | 2020-10-21 11:26AM EDT | 227.50 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 127 | 50.39% |
| GS201023C00230000 | 2020-10-21 11:42AM EDT | 230.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 10 | 333 | 50.39% |
| GS201023C00232500 | 2020-10-20 1:27PM EDT | 232.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 9 | 140 | 53.13% |
| GS201023C00235000 | 2020-10-20 1:25PM EDT | 235.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 215 | 54.69% |
| GS201023C00240000 | 2020-10-20 10:21AM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 203 | 64.84% |
| GS201023C00245000 | 2020-10-15 9:40AM EDT | 245.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 22 | 102 | 74.22% |
| GS201023C00250000 | 2020-10-20 10:29AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 142 | 82.03% |
| GS201023C00255000 | 2020-10-16 9:30AM EDT | 255.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 91.41% |
| GS201023C00275000 | 2020-10-19 12:08AM EDT | 275.00 | 0.04 | - | 0.34 | 0.00 | - | - | 1 | 165.23% |
| GS201023C00280000 | 2020-10-19 12:08AM EDT | 280.00 | 0.03 | - | 0.04 | 0.00 | - | - | 3 | 131.25% |
| GS201023C00285000 | 2020-10-05 12:05PM EDT | 285.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 5 | 128.13% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00115000 | 2020-10-01 9:30AM EDT | 115.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 25 | 25 | 240.63% |
| GS201023P00130000 | 2020-10-06 10:02AM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 24 | 159.38% |
| GS201023P00135000 | 2020-09-21 12:09AM EDT | 135.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS201023P00140000 | 2020-09-28 12:37PM EDT | 140.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | - | 5 | 164.06% |
| GS201023P00145000 | 2020-10-02 2:33PM EDT | 145.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 42 | 56 | 125.00% |
| GS201023P00155000 | 2020-10-01 10:02AM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 12 | 114.84% |
| GS201023P00157500 | 2020-09-30 2:11PM EDT | 157.50 | 0.47 | 0.00 | 0.04 | 0.00 | - | - | 1 | 109.38% |
| GS201023P00160000 | 2020-10-08 10:59AM EDT | 160.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 36 | 90.63% |
| GS201023P00162500 | 2020-09-30 10:16AM EDT | 162.50 | 0.51 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 96.88% |
| GS201023P00165000 | 2020-10-14 9:30AM EDT | 165.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 81 | 91.41% |
| GS201023P00167500 | 2020-10-19 2:21PM EDT | 167.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 98.44% |
| GS201023P00170000 | 2020-10-19 10:02AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 126 | 82.03% |
| GS201023P00172500 | 2020-10-19 2:21PM EDT | 172.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 74.22% |
| GS201023P00175000 | 2020-10-19 1:44PM EDT | 175.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 110 | 70.31% |
| GS201023P00177500 | 2020-10-09 12:59PM EDT | 177.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 64.84% |
| GS201023P00180000 | 2020-10-20 2:48PM EDT | 180.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 214 | 57.81% |
| GS201023P00182500 | 2020-10-16 1:34PM EDT | 182.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 33 | 55.08% |
| GS201023P00185000 | 2020-10-21 11:58AM EDT | 185.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 4 | 274 | 51.17% |
| GS201023P00187500 | 2020-10-19 2:23PM EDT | 187.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 28 | 292 | 45.31% |
| GS201023P00190000 | 2020-10-21 11:12AM EDT | 190.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 415 | 40.82% |
| GS201023P00192500 | 2020-10-21 12:03PM EDT | 192.50 | 0.07 | 0.04 | 0.09 | +0.02 | +40.00% | 302 | 460 | 38.38% |
| GS201023P00195000 | 2020-10-21 11:58AM EDT | 195.00 | 0.14 | 0.11 | 0.16 | +0.05 | +55.56% | 106 | 581 | 35.74% |
| GS201023P00197500 | 2020-10-21 11:58AM EDT | 197.50 | 0.27 | 0.22 | 0.32 | +0.12 | +80.00% | 6 | 600 | 34.03% |
| GS201023P00200000 | 2020-10-21 12:04PM EDT | 200.00 | 0.56 | 0.51 | 0.56 | +0.31 | +124.00% | 168 | 1,764 | 31.06% |
| GS201023P00202500 | 2020-10-21 12:03PM EDT | 202.50 | 1.23 | 1.19 | 1.25 | +0.73 | +146.00% | 233 | 975 | 32.01% |
| GS201023P00205000 | 2020-10-21 12:05PM EDT | 205.00 | 2.30 | 2.28 | 2.44 | +1.28 | +125.49% | 297 | 946 | 34.25% |
| GS201023P00207500 | 2020-10-21 11:47AM EDT | 207.50 | 3.80 | 3.75 | 4.05 | +2.00 | +111.11% | 171 | 791 | 36.87% |
| GS201023P00210000 | 2020-10-21 11:58AM EDT | 210.00 | 6.10 | 5.70 | 6.00 | +2.75 | +82.09% | 69 | 1,680 | 40.16% |
| GS201023P00212500 | 2020-10-21 11:59AM EDT | 212.50 | 8.35 | 8.00 | 8.25 | +3.35 | +67.00% | 33 | 221 | 45.56% |
| GS201023P00215000 | 2020-10-21 11:04AM EDT | 215.00 | 10.20 | 10.50 | 10.70 | +3.30 | +47.83% | 101 | 140 | 51.22% |
| GS201023P00217500 | 2020-10-20 12:34PM EDT | 217.50 | 11.70 | 12.85 | 13.20 | +2.50 | +27.17% | 8 | 58 | 57.47% |
| GS201023P00220000 | 2020-10-20 3:10PM EDT | 220.00 | 11.60 | 15.45 | 15.70 | 0.00 | - | 45 | 131 | 66.31% |
| GS201023P00222500 | 2020-10-19 12:08AM EDT | 222.50 | 11.90 | 17.75 | 18.05 | 0.00 | - | - | 11 | 68.65% |
| GS201023P00225000 | 2020-10-20 9:42AM EDT | 225.00 | 18.05 | 20.25 | 21.20 | 0.00 | - | 1 | 12 | 84.81% |
| GS201023P00227500 | 2020-10-14 9:39AM EDT | 227.50 | 15.85 | 22.85 | 23.85 | 0.00 | - | 2 | 2 | 95.17% |
| GS201023P00230000 | 2020-10-19 12:08AM EDT | 230.00 | 22.55 | 25.30 | 25.60 | 0.00 | - | 2 | 4 | 90.09% |
| GS201023P00232500 | 2020-10-19 1:45PM EDT | 232.50 | 25.50 | 25.60 | 26.05 | 0.00 | - | - | 10 | 0.00% |
| GS201023P00235000 | 2020-10-19 12:08AM EDT | 235.00 | 26.45 | 30.40 | 30.85 | 0.00 | - | - | 2 | 108.50% |
| GS201023P00250000 | 2020-10-19 12:08AM EDT | 250.00 | 44.19 | 45.10 | 45.65 | +3.22 | +7.86% | 9 | 1 | 133.01% |
© 2020 Verizon Media. All rights reserved.
