GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200710C00115000 | 2020-06-25 9:57AM EDT | 115.00 | 85.62 | 80.00 | 84.40 | 0.00 | - | - | 1 | 325.68% |
| GS200710C00165000 | 2020-06-26 1:54PM EDT | 165.00 | 26.53 | 29.90 | 32.85 | 0.00 | - | 2 | 1 | 94.92% |
| GS200710C00170000 | 2020-06-30 2:57PM EDT | 170.00 | 27.10 | 24.90 | 28.00 | 0.00 | - | 11 | 35 | 87.40% |
| GS200710C00175000 | 2020-07-01 11:09AM EDT | 175.00 | 22.50 | 21.05 | 22.75 | 0.00 | - | 1 | 3 | 65.33% |
| GS200710C00177500 | 2020-06-30 12:32PM EDT | 177.50 | 20.25 | 18.30 | 20.35 | 0.00 | - | - | 9 | 62.60% |
| GS200710C00180000 | 2020-07-02 9:46AM EDT | 180.00 | 21.35 | 15.10 | 17.85 | +2.81 | +15.16% | 10 | 17 | 56.15% |
| GS200710C00182500 | 2020-07-02 9:57AM EDT | 182.50 | 20.15 | 13.80 | 15.45 | +4.71 | +30.51% | 1 | 6 | 52.30% |
| GS200710C00185000 | 2020-07-02 11:32AM EDT | 185.00 | 15.00 | 12.55 | 13.25 | +0.90 | +6.38% | 7 | 40 | 51.95% |
| GS200710C00187500 | 2020-06-30 10:34AM EDT | 187.50 | 10.95 | 10.00 | 11.15 | 0.00 | - | 1 | 44 | 51.22% |
| GS200710C00190000 | 2020-07-02 3:52PM EDT | 190.00 | 8.60 | 7.65 | 8.65 | -0.87 | -9.19% | 193 | 210 | 42.87% |
| GS200710C00192500 | 2020-07-02 3:32PM EDT | 192.50 | 7.33 | 6.20 | 6.70 | -0.67 | -8.38% | 33 | 348 | 41.21% |
| GS200710C00195000 | 2020-07-02 3:57PM EDT | 195.00 | 4.80 | 4.45 | 5.15 | -1.09 | -18.51% | 289 | 160 | 41.82% |
| GS200710C00197500 | 2020-07-02 3:59PM EDT | 197.50 | 3.30 | 3.10 | 3.55 | -1.55 | -31.96% | 202 | 281 | 39.04% |
| GS200710C00200000 | 2020-07-02 3:58PM EDT | 200.00 | 2.25 | 1.96 | 2.41 | -0.98 | -30.34% | 558 | 755 | 38.38% |
| GS200710C00202500 | 2020-07-02 3:59PM EDT | 202.50 | 1.47 | 1.35 | 1.58 | -0.82 | -35.81% | 229 | 245 | 38.18% |
| GS200710C00205000 | 2020-07-02 3:59PM EDT | 205.00 | 0.96 | 0.90 | 1.09 | -0.67 | -41.10% | 496 | 461 | 39.58% |
| GS200710C00207500 | 2020-07-02 3:59PM EDT | 207.50 | 0.59 | 0.54 | 0.66 | -0.63 | -51.64% | 334 | 157 | 39.33% |
| GS200710C00210000 | 2020-07-02 3:59PM EDT | 210.00 | 0.37 | 0.36 | 0.40 | -0.42 | -53.16% | 837 | 511 | 39.65% |
| GS200710C00212500 | 2020-07-02 3:58PM EDT | 212.50 | 0.25 | 0.23 | 0.27 | -0.43 | -63.24% | 277 | 251 | 41.16% |
| GS200710C00215000 | 2020-07-02 3:50PM EDT | 215.00 | 0.19 | 0.11 | 0.21 | -0.28 | -59.57% | 185 | 443 | 43.85% |
| GS200710C00217500 | 2020-07-02 10:18AM EDT | 217.50 | 0.38 | 0.00 | 0.19 | +0.14 | +58.33% | 25 | 86 | 47.56% |
| GS200710C00220000 | 2020-07-02 3:59PM EDT | 220.00 | 0.09 | 0.08 | 0.11 | -0.15 | -62.50% | 317 | 528 | 47.27% |
| GS200710C00222500 | 2020-07-02 3:29PM EDT | 222.50 | 0.07 | 0.05 | 0.12 | -0.13 | -65.00% | 10 | 102 | 52.15% |
| GS200710C00225000 | 2020-07-02 3:52PM EDT | 225.00 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 34 | 65 | 50.78% |
| GS200710C00227500 | 2020-07-02 2:26PM EDT | 227.50 | 0.80 | 0.00 | 0.14 | +0.63 | +370.59% | 2 | 45 | 55.47% |
| GS200710C00230000 | 2020-07-02 3:53PM EDT | 230.00 | 0.05 | 0.03 | 0.09 | -0.05 | -50.00% | 2 | 94 | 57.81% |
| GS200710C00232500 | 2020-07-02 2:26PM EDT | 232.50 | 0.86 | 0.00 | 0.12 | +0.77 | +855.56% | 2 | 25 | 61.33% |
| GS200710C00235000 | 2020-07-01 10:45AM EDT | 235.00 | 0.09 | 0.00 | 2.07 | 0.00 | - | 11 | 84 | 107.81% |
| GS200710C00237500 | 2020-06-25 12:33PM EDT | 237.50 | 0.52 | 0.00 | 0.93 | 0.00 | - | 3 | 5 | 94.34% |
| GS200710C00240000 | 2020-07-02 12:48PM EDT | 240.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 14 | 83 | 67.19% |
| GS200710C00242500 | 2020-06-18 3:39PM EDT | 242.50 | 0.52 | 0.00 | 1.29 | 0.00 | - | - | 2 | 109.57% |
| GS200710C00245000 | 2020-06-18 11:26AM EDT | 245.00 | 0.50 | 0.00 | 2.13 | 0.00 | - | 2 | 32 | 127.05% |
| GS200710C00250000 | 2020-06-26 2:38PM EDT | 250.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 86.52% |
| GS200710C00260000 | 2020-06-15 3:38PM EDT | 260.00 | 0.68 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 137.21% |
| GS200710C00265000 | 2020-06-16 12:39PM EDT | 265.00 | 0.45 | 0.00 | 1.28 | 0.00 | - | - | 2 | 144.63% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200710P00125000 | 2020-06-25 9:44AM EDT | 125.00 | 0.01 | 0.00 | 1.19 | 0.00 | - | - | 5 | 218.95% |
| GS200710P00135000 | 2020-06-29 1:28PM EDT | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 128.13% |
| GS200710P00140000 | 2020-07-01 9:44AM EDT | 140.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 66 | 146.68% |
| GS200710P00145000 | 2020-06-29 3:49PM EDT | 145.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 35 | 107.81% |
| GS200710P00150000 | 2020-06-29 3:50PM EDT | 150.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 15 | 35 | 98.05% |
| GS200710P00155000 | 2020-07-01 10:17AM EDT | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 86.72% |
| GS200710P00160000 | 2020-07-01 3:45PM EDT | 160.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 76.17% |
| GS200710P00165000 | 2020-07-02 3:42PM EDT | 165.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 2 | 154 | 66.41% |
| GS200710P00170000 | 2020-07-02 3:49PM EDT | 170.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 62 | 277 | 55.86% |
| GS200710P00175000 | 2020-07-02 2:26PM EDT | 175.00 | 0.23 | 0.05 | 0.37 | +0.05 | +27.78% | 45 | 276 | 58.98% |
| GS200710P00177500 | 2020-07-02 3:52PM EDT | 177.50 | 0.13 | 0.01 | 0.19 | -0.24 | -64.86% | 7 | 54 | 52.25% |
| GS200710P00180000 | 2020-07-02 3:59PM EDT | 180.00 | 0.21 | 0.10 | 0.23 | -0.20 | -48.78% | 490 | 953 | 48.34% |
| GS200710P00182500 | 2020-07-02 3:59PM EDT | 182.50 | 0.33 | 0.12 | 0.33 | -0.22 | -40.00% | 324 | 619 | 46.00% |
| GS200710P00185000 | 2020-07-02 3:59PM EDT | 185.00 | 0.46 | 0.42 | 0.56 | -0.39 | -45.88% | 573 | 318 | 45.75% |
| GS200710P00187500 | 2020-07-02 3:56PM EDT | 187.50 | 0.74 | 0.28 | 0.84 | -0.46 | -38.33% | 136 | 156 | 44.24% |
| GS200710P00190000 | 2020-07-02 3:59PM EDT | 190.00 | 1.10 | 1.00 | 1.12 | -0.53 | -32.52% | 242 | 787 | 40.94% |
| GS200710P00192500 | 2020-07-02 3:59PM EDT | 192.50 | 1.65 | 1.04 | 1.64 | -0.63 | -27.63% | 120 | 751 | 39.21% |
| GS200710P00195000 | 2020-07-02 3:59PM EDT | 195.00 | 2.47 | 2.07 | 2.60 | -0.58 | -19.02% | 279 | 241 | 40.14% |
| GS200710P00197500 | 2020-07-02 3:59PM EDT | 197.50 | 3.45 | 3.45 | 3.60 | -0.70 | -16.87% | 173 | 152 | 38.50% |
| GS200710P00200000 | 2020-07-02 3:55PM EDT | 200.00 | 4.90 | 4.80 | 4.95 | -0.50 | -9.26% | 449 | 210 | 37.70% |
| GS200710P00202500 | 2020-07-02 3:52PM EDT | 202.50 | 6.55 | 6.05 | 6.70 | -0.90 | -12.08% | 40 | 99 | 38.43% |
| GS200710P00205000 | 2020-07-02 3:29PM EDT | 205.00 | 8.05 | 7.60 | 9.00 | -1.25 | -13.44% | 43 | 150 | 44.04% |
| GS200710P00207500 | 2020-07-02 12:58PM EDT | 207.50 | 9.43 | 10.40 | 10.95 | -0.64 | -6.36% | 8 | 154 | 42.77% |
| GS200710P00210000 | 2020-07-02 2:41PM EDT | 210.00 | 10.80 | 11.85 | 13.30 | -2.45 | -18.49% | 16 | 205 | 46.39% |
| GS200710P00212500 | 2020-07-02 11:09AM EDT | 212.50 | 14.14 | 14.95 | 15.65 | -1.47 | -9.42% | 25 | 33 | 48.98% |
| GS200710P00215000 | 2020-07-02 2:42PM EDT | 215.00 | 15.50 | 17.30 | 18.35 | -2.47 | -13.75% | 5 | 90 | 59.23% |
| GS200710P00217500 | 2020-07-02 10:22AM EDT | 217.50 | 16.50 | 19.25 | 20.55 | -8.57 | -34.18% | 14 | 35 | 57.03% |
| GS200710P00220000 | 2020-07-02 3:45PM EDT | 220.00 | 22.09 | 20.30 | 23.80 | -6.30 | -22.19% | 4 | 65 | 80.18% |
| GS200710P00222500 | 2020-07-02 2:25PM EDT | 222.50 | 23.10 | 22.70 | 26.25 | +3.80 | +19.69% | 2 | 13 | 84.77% |
| GS200710P00225000 | 2020-06-15 3:38PM EDT | 225.00 | 12.45 | 25.95 | 26.25 | 0.00 | - | 5 | 5 | 0.00% |
| GS200710P00227500 | 2020-06-19 9:52AM EDT | 227.50 | 24.18 | 28.10 | 30.60 | 0.00 | - | 4 | 3 | 78.03% |
| GS200710P00232500 | 2020-06-18 2:22PM EDT | 232.50 | 30.01 | 32.70 | 36.10 | 0.00 | - | - | 1 | 102.05% |
| GS200710P00235000 | 2020-06-23 9:40AM EDT | 235.00 | 28.48 | 35.25 | 38.15 | 0.00 | - | 1 | 1 | 93.31% |
| GS200710P00260000 | 2020-06-15 3:23PM EDT | 260.00 | 49.96 | 60.45 | 61.20 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.