The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.41+3.72 (+1.81%)
As of 11:41AM EDT. Market open.
Strike:175.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00175000 | 2020-10-20 10:00AM EDT | 2020-10-23 | 34.03 | 33.75 | 34.10 | -2.65 | -7.22% | 2 | 7 | 0.00% |
| GS201030C00175000 | 2020-09-29 10:48AM EDT | 2020-10-30 | 24.00 | 34.05 | 34.90 | 0.00 | - | 33 | 34 | 64.36% |
| GS201106C00175000 | 2020-09-24 10:38AM EDT | 2020-11-06 | 22.35 | 34.05 | 34.50 | 0.00 | - | - | 1 | 37.50% |
| GS201113C00175000 | 2020-10-01 1:59PM EDT | 2020-11-13 | 27.50 | 33.80 | 35.70 | 0.00 | - | - | - | 53.76% |
| GS201120C00175000 | 2020-10-20 10:00AM EDT | 2020-11-20 | 34.83 | 35.00 | 35.55 | -2.84 | -7.54% | 2 | 14 | 45.97% |
| GS201218C00175000 | 2020-10-19 1:42PM EDT | 2020-12-18 | 33.60 | 35.60 | 36.00 | 0.00 | - | 4 | 11 | 36.79% |
| GS210115C00175000 | 2020-10-19 2:53PM EDT | 2021-01-15 | 33.30 | 36.70 | 37.05 | 0.00 | - | 24 | 932 | 35.58% |
| GS210416C00175000 | 2020-10-19 3:25PM EDT | 2021-04-16 | 39.75 | 39.65 | 40.10 | +3.40 | +9.35% | 1 | 15 | 33.42% |
| GS210618C00175000 | 2020-10-19 3:25PM EDT | 2021-06-18 | 38.50 | 41.45 | 42.25 | 0.00 | - | 1 | 87 | 33.23% |
| GS220121C00175000 | 2020-10-15 10:04AM EDT | 2022-01-21 | 50.05 | 47.95 | 49.25 | 0.00 | - | 2 | 183 | 33.81% |
| GS230120C00175000 | 2020-09-28 1:30PM EDT | 2023-01-20 | 51.12 | 54.55 | 58.10 | 0.00 | - | - | 1 | 33.84% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00175000 | 2020-10-19 1:44PM EDT | 2020-10-23 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 110 | 67.97% |
| GS201030P00175000 | 2020-10-19 9:30AM EDT | 2020-10-30 | 0.06 | 0.01 | 0.23 | 0.00 | - | 10 | 103 | 50.20% |
| GS201106P00175000 | 2020-10-19 3:33PM EDT | 2020-11-06 | 0.52 | 0.00 | 2.41 | 0.00 | - | 1 | 38 | 62.23% |
| GS201113P00175000 | 2020-10-08 3:40PM EDT | 2020-11-13 | 1.55 | 0.52 | 0.67 | 0.00 | - | 8 | 28 | 45.73% |
| GS201120P00175000 | 2020-10-20 11:18AM EDT | 2020-11-20 | 0.76 | 0.78 | 0.84 | -0.30 | -28.30% | 6 | 954 | 42.60% |
| GS201127P00175000 | 2020-10-13 11:58AM EDT | 2020-11-27 | 1.10 | 0.63 | 1.31 | 0.00 | - | 10 | 10 | 43.24% |
| GS201218P00175000 | 2020-10-20 10:45AM EDT | 2020-12-18 | 1.93 | 1.88 | 2.09 | -0.57 | -22.80% | 13 | 50 | 39.96% |
| GS210115P00175000 | 2020-10-20 9:50AM EDT | 2021-01-15 | 3.35 | 3.10 | 3.25 | -0.45 | -11.84% | 1 | 2,521 | 38.26% |
| GS210416P00175000 | 2020-10-16 3:29PM EDT | 2021-04-16 | 7.70 | 6.75 | 7.05 | 0.00 | - | 3 | 74 | 36.79% |
| GS210618P00175000 | 2020-10-19 10:37AM EDT | 2021-06-18 | 10.15 | 9.15 | 9.50 | 0.00 | - | 9 | 486 | 36.55% |
| GS220121P00175000 | 2020-10-20 11:10AM EDT | 2022-01-21 | 17.00 | 16.80 | 17.30 | -1.05 | -5.82% | 8 | 277 | 37.09% |
| GS230120P00175000 | 2020-10-14 12:04PM EDT | 2023-01-20 | 24.72 | 24.65 | 27.10 | 0.00 | - | 10 | 10 | 37.14% |
© 2020 Verizon Media. All rights reserved.
