The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.08+2.75 (+1.20%)
At close: 4:00PM EST
231.80 -0.28 (-0.12%)
Before hours: 8:22AM EST
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220617C00100000 | 2020-10-28 10:47AM EST | 100.00 | 94.00 | 133.00 | 138.00 | 0.00 | - | - | 1 | 56.93% |
| GS220617C00105000 | 2020-11-30 2:52PM EST | 105.00 | 126.11 | 0.00 | 0.00 | 0.00 | - | 25 | 10 | 0.00% |
| GS220617C00130000 | 2020-11-23 10:06AM EST | 130.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| GS220617C00150000 | 2020-11-30 11:00AM EST | 150.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GS220617C00170000 | 2020-11-03 11:25AM EST | 170.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220617C00175000 | 2020-11-05 9:48AM EST | 175.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS220617C00180000 | 2020-10-07 12:59PM EST | 180.00 | 51.30 | 39.65 | 43.85 | 0.00 | - | 1 | 2 | 0.00% |
| GS220617C00185000 | 2020-10-18 11:09PM EST | 185.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS220617C00190000 | 2020-10-19 3:09PM EST | 190.00 | 45.80 | 51.70 | 53.25 | 0.00 | - | - | 0 | 26.18% |
| GS220617C00200000 | 2020-10-07 12:59PM EST | 200.00 | 35.29 | 29.80 | 33.90 | 0.00 | - | - | 1 | 10.53% |
| GS220617C00205000 | 2020-11-20 10:53AM EST | 205.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GS220617C00210000 | 2020-11-23 3:46PM EST | 210.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 268 | 279 | 0.00% |
| GS220617C00215000 | 2020-11-25 9:55AM EST | 215.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 6 | 279 | 0.00% |
| GS220617C00220000 | 2020-11-25 9:32AM EST | 220.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| GS220617C00225000 | 2020-11-12 2:02PM EST | 225.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 0.00% |
| GS220617C00230000 | 2020-10-29 1:10PM EST | 230.00 | 17.85 | 35.55 | 37.65 | 0.00 | - | - | 204 | 32.17% |
| GS220617C00235000 | 2020-11-25 2:59PM EST | 235.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.20% |
| GS220617C00240000 | 2020-11-25 2:59PM EST | 240.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| GS220617C00250000 | 2020-10-27 12:52PM EST | 250.00 | 14.20 | 27.25 | 30.25 | 0.00 | - | 1 | 19 | 32.50% |
| GS220617C00260000 | 2020-12-01 2:07PM EST | 260.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 1.56% |
| GS220617C00270000 | 2020-12-01 12:59PM EST | 270.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| GS220617C00280000 | 2020-10-27 12:02PM EST | 280.00 | 8.50 | 18.15 | 19.80 | 0.00 | - | - | 3 | 31.17% |
| GS220617C00290000 | 2020-11-03 2:30PM EST | 290.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| GS220617C00300000 | 2020-10-26 12:35PM EST | 300.00 | 6.55 | 13.25 | 14.95 | 0.00 | - | 17 | 27 | 30.75% |
| GS220617C00310000 | 2020-11-09 12:55PM EST | 310.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 43 | 56 | 6.25% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220617P00095000 | 2020-11-30 12:30PM EST | 95.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| GS220617P00100000 | 2020-11-24 9:47AM EST | 100.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| GS220617P00105000 | 2020-10-19 3:09PM EST | 105.00 | 4.50 | 1.58 | 3.60 | 0.00 | - | - | 0 | 47.18% |
| GS220617P00110000 | 2020-11-18 1:57PM EST | 110.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GS220617P00115000 | 2020-11-25 12:52PM EST | 115.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| GS220617P00120000 | 2020-11-16 12:10AM EST | 120.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| GS220617P00125000 | 2020-11-30 11:42AM EST | 125.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 12.50% |
| GS220617P00130000 | 2020-10-28 2:27PM EST | 130.00 | 10.65 | 4.85 | 5.55 | 0.00 | - | 1 | 503 | 41.11% |
| GS220617P00135000 | 2020-11-02 3:02PM EST | 135.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 122 | 133 | 6.25% |
| GS220617P00140000 | 2020-11-02 3:10PM EST | 140.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 64 | 79 | 6.25% |
| GS220617P00145000 | 2020-11-02 3:18PM EST | 145.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 37 | 404 | 6.25% |
| GS220617P00150000 | 2020-11-24 12:20PM EST | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| GS220617P00155000 | 2020-10-18 11:09PM EST | 155.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GS220617P00160000 | 2020-11-04 9:30AM EST | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 25 | 416 | 6.25% |
| GS220617P00165000 | 2020-11-24 10:18AM EST | 165.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 6.25% |
| GS220617P00170000 | 2020-11-18 1:46PM EST | 170.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| GS220617P00190000 | 2020-11-24 12:20PM EST | 190.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| GS220617P00200000 | 2020-11-30 10:46AM EST | 200.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| GS220617P00205000 | 2020-11-10 11:07AM EST | 205.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| GS220617P00210000 | 2020-11-30 3:17PM EST | 210.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
| GS220617P00220000 | 2020-11-13 2:44PM EST | 220.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 0.78% |
| GS220617P00225000 | 2020-10-19 3:09PM EST | 225.00 | 44.75 | 34.00 | 37.45 | 0.00 | - | - | 0 | 36.44% |
| GS220617P00230000 | 2020-10-28 1:05PM EST | 230.00 | 60.50 | 34.15 | 38.00 | 0.00 | - | - | 18 | 34.37% |
| GS220617P00235000 | 2020-10-19 3:09PM EST | 235.00 | 50.95 | 39.50 | 43.15 | 0.00 | - | - | 0 | 36.34% |
| GS220617P00270000 | 2020-10-06 1:48PM EST | 270.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
