The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.54+2.85 (+1.39%)
As of 11:23AM EDT. Market open.
Strike:150.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201106C00150000 | 2020-10-08 10:22AM EDT | 2020-11-06 | 57.00 | 57.10 | 61.00 | 0.00 | - | 1 | 3 | 83.98% |
| GS201120C00150000 | 2020-10-08 3:30PM EDT | 2020-11-20 | 60.70 | 58.65 | 59.50 | 0.00 | - | 9 | 20 | 63.53% |
| GS201218C00150000 | 2020-10-19 12:08AM EDT | 2020-12-18 | 57.43 | 58.20 | 61.15 | 0.00 | - | - | 9 | 54.18% |
| GS210115C00150000 | 2020-10-19 3:58PM EDT | 2021-01-15 | 56.35 | 59.15 | 61.65 | 0.00 | - | 11 | 588 | 50.43% |
| GS210416C00150000 | 2020-10-16 12:53PM EDT | 2021-04-16 | 60.29 | 60.65 | 61.55 | 0.00 | - | 1 | 18 | 40.43% |
| GS210618C00150000 | 2020-10-19 3:42PM EDT | 2021-06-18 | 58.45 | 61.75 | 62.35 | 0.00 | - | 3 | 70 | 37.40% |
| GS220121C00150000 | 2020-10-16 10:02AM EDT | 2022-01-21 | 66.54 | 66.20 | 66.95 | 0.00 | - | 4 | 271 | 36.28% |
| GS220617C00150000 | 2020-10-19 12:09AM EDT | 2022-06-17 | 69.30 | 68.50 | 70.15 | 0.00 | - | - | 4 | 36.36% |
| GS230120C00150000 | 2020-09-25 12:34PM EDT | 2023-01-20 | 60.00 | 70.90 | 73.05 | 0.00 | - | 1 | 1 | 34.72% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201030P00150000 | 2020-10-06 2:58PM EDT | 2020-10-30 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 74.61% |
| GS201106P00150000 | 2020-10-07 2:29PM EDT | 2020-11-06 | 0.23 | 0.00 | 2.16 | 0.00 | - | 100 | 101 | 97.85% |
| GS201113P00150000 | 2020-10-07 2:29PM EDT | 2020-11-13 | 0.28 | 0.00 | 0.33 | 0.00 | - | - | 100 | 59.28% |
| GS201120P00150000 | 2020-10-20 10:21AM EDT | 2020-11-20 | 0.18 | 0.13 | 0.17 | -0.01 | -5.26% | 13 | 289 | 51.66% |
| GS201218P00150000 | 2020-10-19 9:53AM EDT | 2020-12-18 | 0.49 | 0.03 | 1.00 | 0.00 | - | 25 | 27 | 52.69% |
| GS210115P00150000 | 2020-10-20 10:10AM EDT | 2021-01-15 | 1.00 | 1.00 | 1.09 | -0.22 | -18.03% | 1 | 1,488 | 44.34% |
| GS210416P00150000 | 2020-10-19 2:49PM EDT | 2021-04-16 | 2.80 | 2.28 | 2.87 | -0.35 | -11.11% | 2 | 65 | 39.89% |
| GS210618P00150000 | 2020-10-20 10:20AM EDT | 2021-06-18 | 4.25 | 4.05 | 4.25 | -0.35 | -7.61% | 2 | 908 | 38.79% |
| GS220121P00150000 | 2020-10-16 1:23PM EDT | 2022-01-21 | 10.35 | 9.60 | 10.25 | 0.00 | - | 32 | 585 | 39.53% |
| GS220617P00150000 | 2020-10-16 2:03PM EDT | 2022-06-17 | 13.50 | 11.90 | 13.85 | 0.00 | - | 2 | 21 | 39.58% |
| GS230120P00150000 | 2020-10-19 1:34PM EDT | 2023-01-20 | 17.00 | 15.80 | 17.40 | 0.00 | - | 1 | 100 | 38.16% |
© 2020 Verizon Media. All rights reserved.
