The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.19+3.50 (+1.70%)
As of 11:32AM EDT. Market open.
Strike:160.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00160000 | 2020-10-06 11:04AM EDT | 2020-10-23 | 45.95 | 48.95 | 49.35 | 0.00 | - | 10 | 1 | 123.05% |
| GS201030C00160000 | 2020-10-05 9:51AM EDT | 2020-10-30 | 42.00 | 49.05 | 49.50 | 0.00 | - | 1 | 3 | 67.77% |
| GS201120C00160000 | 2020-10-12 3:34PM EDT | 2020-11-20 | 55.15 | 49.25 | 49.70 | 0.00 | - | 10 | 21 | 52.91% |
| GS210115C00160000 | 2020-10-14 1:56PM EDT | 2021-01-15 | 54.40 | 50.15 | 50.65 | 0.00 | - | 1 | 956 | 40.27% |
| GS210416C00160000 | 2020-10-19 11:49AM EDT | 2021-04-16 | 50.35 | 51.95 | 52.45 | 0.00 | - | 1 | 11 | 35.55% |
| GS210618C00160000 | 2020-10-19 1:18PM EDT | 2021-06-18 | 52.25 | 53.40 | 54.10 | 0.00 | - | 1 | 89 | 35.20% |
| GS220121C00160000 | 2020-10-14 10:26AM EDT | 2022-01-21 | 60.90 | 58.60 | 59.50 | 0.00 | - | 21 | 492 | 34.77% |
| GS230120C00160000 | 2020-10-15 9:30AM EDT | 2023-01-20 | 66.89 | 64.55 | 66.80 | 0.00 | - | 1 | 5 | 34.13% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00160000 | 2020-10-08 10:59AM EDT | 2020-10-23 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 36 | 84.38% |
| GS201030P00160000 | 2020-10-09 9:56AM EDT | 2020-10-30 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 57.42% |
| GS201106P00160000 | 2020-10-20 10:33AM EDT | 2020-11-06 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 2 | 24 | 52.15% |
| GS201113P00160000 | 2020-10-12 10:45AM EDT | 2020-11-13 | 0.10 | 0.00 | 0.51 | 0.00 | - | 1 | 4 | 52.93% |
| GS201120P00160000 | 2020-10-19 2:33PM EDT | 2020-11-20 | 0.33 | 0.25 | 0.65 | 0.00 | - | 1 | 439 | 51.69% |
| GS201218P00160000 | 2020-10-19 1:36PM EDT | 2020-12-18 | 0.97 | 0.84 | 0.95 | 0.00 | - | 10 | 27 | 44.02% |
| GS210115P00160000 | 2020-10-19 3:27PM EDT | 2021-01-15 | 1.89 | 1.59 | 1.68 | 0.00 | - | 52 | 2,470 | 41.80% |
| GS210416P00160000 | 2020-10-15 3:54PM EDT | 2021-04-16 | 4.75 | 3.95 | 4.10 | 0.00 | - | 7 | 60 | 38.40% |
| GS210618P00160000 | 2020-10-19 3:31PM EDT | 2021-06-18 | 6.50 | 5.70 | 5.90 | 0.00 | - | 44 | 823 | 37.76% |
| GS220121P00160000 | 2020-10-19 3:34PM EDT | 2022-01-21 | 13.15 | 12.15 | 12.65 | 0.00 | - | 1 | 873 | 38.41% |
| GS220617P00160000 | 2020-10-19 4:09PM EDT | 2022-06-17 | 16.20 | 15.25 | 16.00 | 0.00 | - | - | 41 | 37.78% |
| GS230120P00160000 | 2020-10-19 4:09PM EDT | 2023-01-20 | 20.50 | 19.30 | 20.35 | 0.00 | - | - | 6 | 37.11% |
© 2020 Verizon Media. All rights reserved.
