The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.83-5.85 (-2.92%)
At close: 4:00PM EDT
Callsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200918C00100000 | 2020-08-28 3:55PM EDT | 100.00 | 109.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GS200918C00105000 | 2020-08-28 3:58PM EDT | 105.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS200918C00110000 | 2020-08-28 3:58PM EDT | 110.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS200918C00120000 | 2020-08-28 3:53PM EDT | 120.00 | 89.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS200918C00125000 | 2020-08-28 3:48PM EDT | 125.00 | 83.99 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS200918C00130000 | 2020-08-28 3:48PM EDT | 130.00 | 78.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS200918C00140000 | 2020-08-28 2:06PM EDT | 140.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GS200918C00150000 | 2020-08-28 2:06PM EDT | 150.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| GS200918C00160000 | 2020-09-08 2:30PM EDT | 160.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS200918C00165000 | 2020-08-28 3:50PM EDT | 165.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS200918C00170000 | 2020-09-01 11:36AM EDT | 170.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200918C00175000 | 2020-09-16 1:53PM EDT | 175.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200918C00180000 | 2020-09-17 3:56PM EDT | 180.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS200918C00185000 | 2020-09-16 11:49AM EDT | 185.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200918C00190000 | 2020-09-17 3:55PM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| GS200918C00192500 | 2020-09-17 3:58PM EDT | 192.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| GS200918C00195000 | 2020-09-17 3:59PM EDT | 195.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2,023 | 0 | 0.78% |
| GS200918C00197500 | 2020-09-17 3:59PM EDT | 197.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,787 | 0 | 6.25% |
| GS200918C00200000 | 2020-09-17 3:58PM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,312 | 0 | 12.50% |
| GS200918C00202500 | 2020-09-17 3:58PM EDT | 202.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 12.50% |
| GS200918C00205000 | 2020-09-17 3:47PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,864 | 0 | 25.00% |
| GS200918C00207500 | 2020-09-17 3:56PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 25.00% |
| GS200918C00210000 | 2020-09-17 3:59PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| GS200918C00212500 | 2020-09-17 3:40PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| GS200918C00215000 | 2020-09-17 3:47PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| GS200918C00217500 | 2020-09-17 3:49PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GS200918C00220000 | 2020-09-17 3:32PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| GS200918C00222500 | 2020-09-17 3:47PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| GS200918C00225000 | 2020-09-17 3:25PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS200918C00230000 | 2020-09-17 3:33PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| GS200918C00235000 | 2020-09-16 10:16AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS200918C00240000 | 2020-09-16 12:54PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200918C00245000 | 2020-09-16 3:30PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200918C00250000 | 2020-09-15 11:50AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200918C00255000 | 2020-09-02 10:07AM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200918C00260000 | 2020-09-15 9:33AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200918C00265000 | 2020-08-31 10:08AM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200918C00270000 | 2020-08-25 1:20PM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| GS200918C00275000 | 2020-09-04 12:04PM EDT | 275.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS200918C00280000 | 2020-09-04 12:04PM EDT | 280.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GS200918C00285000 | 2020-08-28 1:24PM EDT | 285.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200918C00290000 | 2020-09-04 9:31AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200918C00300000 | 2020-08-25 10:32AM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS200918C00310000 | 2020-07-16 2:32PM EDT | 310.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | - | 2 | 358.59% |
| GS200918C00320000 | 2020-08-27 9:51AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Putsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200918P00100000 | 2020-08-07 1:46PM EDT | 100.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 531.25% |
| GS200918P00115000 | 2020-08-05 11:01AM EDT | 115.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 1 | 428.13% |
| GS200918P00120000 | 2020-07-30 3:47PM EDT | 120.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 1 | 331.25% |
| GS200918P00130000 | 2020-09-15 3:37PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200918P00135000 | 2020-09-02 10:53AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200918P00140000 | 2020-09-08 9:43AM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200918P00145000 | 2020-09-08 2:20PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200918P00150000 | 2020-09-11 9:47AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS200918P00155000 | 2020-08-31 9:31AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200918P00160000 | 2020-09-14 3:59PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200918P00165000 | 2020-09-14 1:04PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GS200918P00170000 | 2020-09-16 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS200918P00175000 | 2020-09-17 2:04PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GS200918P00177500 | 2020-09-14 12:35PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS200918P00180000 | 2020-09-17 3:05PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| GS200918P00182500 | 2020-09-17 3:18PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS200918P00185000 | 2020-09-17 3:56PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| GS200918P00187500 | 2020-09-17 3:59PM EDT | 187.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| GS200918P00190000 | 2020-09-17 3:56PM EDT | 190.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| GS200918P00192500 | 2020-09-17 3:59PM EDT | 192.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,834 | 0 | 6.25% |
| GS200918P00195000 | 2020-09-17 3:59PM EDT | 195.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,539 | 0 | 0.00% |
| GS200918P00197500 | 2020-09-17 3:59PM EDT | 197.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.00% |
| GS200918P00200000 | 2020-09-17 3:48PM EDT | 200.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 0.00% |
| GS200918P00202500 | 2020-09-17 3:27PM EDT | 202.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| GS200918P00205000 | 2020-09-17 3:07PM EDT | 205.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| GS200918P00207500 | 2020-09-17 2:48PM EDT | 207.50 | 12.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GS200918P00210000 | 2020-09-17 3:40PM EDT | 210.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| GS200918P00212500 | 2020-09-17 1:52PM EDT | 212.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS200918P00215000 | 2020-09-17 12:36PM EDT | 215.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GS200918P00217500 | 2020-09-17 10:29AM EDT | 217.50 | 18.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS200918P00220000 | 2020-09-14 11:28AM EDT | 220.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200918P00222500 | 2020-09-04 10:50AM EDT | 222.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GS200918P00225000 | 2020-09-10 10:29AM EDT | 225.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS200918P00230000 | 2020-09-11 1:26PM EDT | 230.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS200918P00235000 | 2020-08-27 3:46PM EDT | 235.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200918P00250000 | 2020-09-17 9:42AM EDT | 250.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS200918P00255000 | 2020-09-03 10:06AM EDT | 255.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS200918P00270000 | 2020-08-04 9:30AM EDT | 270.00 | 72.20 | 57.30 | 58.80 | 0.00 | - | - | 5 | 0.00% |
| GS200918P00280000 | 2020-08-17 12:02AM EDT | 280.00 | 67.90 | 80.65 | 82.75 | 0.00 | - | - | 3 | 0.00% |
| GS200918P00300000 | 2020-09-14 9:33AM EDT | 300.00 | 98.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS200918P00305000 | 2020-08-24 12:07AM EDT | 305.00 | 104.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS200918P00310000 | 2020-08-17 12:02AM EDT | 310.00 | 97.03 | 110.55 | 112.70 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
