The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.37-1.92 (-0.58%)
At close: 4:00PM EST
327.71 +0.34 (0.10%)
After hours: 7:06PM 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS220617C00105000 | 2020-10-28 12:22PM EST | 105.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS220617C00130000 | 2020-11-09 3:18PM EST | 130.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS220617C00150000 | 2020-10-30 11:12AM EST | 150.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | - | - | 0 | 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS220617C00200000 | 2020-10-07 12:59PM EST | 200.00 | 35.29 | 29.80 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| GS220617C00205000 | 2020-11-09 3:12PM EST | 205.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS220617C00210000 | 2020-10-30 2:59PM EST | 210.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS220617C00215000 | 2020-11-09 12:48PM EST | 215.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS220617C00220000 | 2020-11-06 12:56PM EST | 220.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS220617C00225000 | 2020-11-05 12:07PM EST | 225.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS220617C00230000 | 2020-10-29 1:10PM EST | 230.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS220617C00235000 | 2020-10-29 1:07PM EST | 235.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS220617C00240000 | 2020-11-09 9:39AM EST | 240.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220617C00250000 | 2020-10-27 12:52PM EST | 250.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220617C00270000 | 2020-11-02 2:33PM EST | 270.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS220617C00280000 | 2020-10-27 12:02PM EST | 280.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS220617C00290000 | 2020-11-03 2:30PM EST | 290.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220617C00300000 | 2020-10-26 12:35PM EST | 300.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS220617C00310000 | 2020-11-09 12:55PM EST | 310.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220617P00100000 | 2020-11-03 1:39PM EST | 100.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| GS220617P00105000 | 2020-10-19 3:09PM EST | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS220617P00110000 | 2020-10-23 11:30AM EST | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS220617P00115000 | 2020-11-06 2:50PM EST | 115.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS220617P00125000 | 2020-10-30 1:13PM EST | 125.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GS220617P00130000 | 2020-10-28 2:27PM EST | 130.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS220617P00135000 | 2020-11-02 3:02PM EST | 135.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| GS220617P00140000 | 2020-11-02 3:10PM EST | 140.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| GS220617P00145000 | 2020-11-02 3:18PM EST | 145.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| GS220617P00150000 | 2020-11-09 11:19AM EST | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS220617P00155000 | 2020-10-18 11:09PM EST | 155.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS220617P00160000 | 2020-11-04 9:30AM EST | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GS220617P00165000 | 2020-10-19 3:09PM EST | 165.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS220617P00200000 | 2020-10-16 1:16PM EST | 200.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS220617P00205000 | 2020-11-10 11:07AM EST | 205.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS220617P00210000 | 2020-10-19 3:09PM EST | 210.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GS220617P00220000 | 2020-11-10 2:11PM EST | 220.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GS220617P00225000 | 2020-10-19 3:09PM EST | 225.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GS220617P00230000 | 2020-10-28 1:05PM EST | 230.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GS220617P00235000 | 2020-10-19 3:09PM EST | 235.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GS220617P00270000 | 2020-10-06 1:48PM EST | 270.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2021 Verizon Media. All rights reserved.
