The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
200.14+0.75 (+0.38%)
As of 11:13AM EDT. Market open.
Strike:185.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200814C00185000 | 2020-07-20 12:00AM EDT | 2020-08-14 | 28.14 | 14.50 | 15.30 | 0.00 | - | - | 1 | 26.51% |
| GS200821C00185000 | 2020-08-03 1:43PM EDT | 2020-08-21 | 15.43 | 15.30 | 15.80 | 0.00 | - | 48 | 76 | 28.91% |
| GS200828C00185000 | 2020-07-20 12:01AM EDT | 2020-08-28 | 29.97 | 16.00 | 16.50 | 0.00 | - | - | 1 | 30.85% |
| GS200918C00185000 | 2020-08-03 1:22PM EDT | 2020-09-18 | 17.54 | 17.10 | 17.90 | 0.00 | - | 2 | 76 | 30.09% |
| GS201016C00185000 | 2020-08-03 1:16PM EDT | 2020-10-16 | 20.15 | 20.05 | 20.55 | 0.00 | - | 2 | 663 | 33.05% |
| GS210115C00185000 | 2020-07-31 2:43PM EDT | 2021-01-15 | 25.10 | 25.75 | 26.20 | 0.00 | - | 14 | 0 | 34.16% |
| GS210618C00185000 | 2020-07-23 3:58PM EDT | 2021-06-18 | 34.93 | 31.20 | 31.75 | 0.00 | - | 3 | 31 | 32.72% |
| GS220121C00185000 | 2020-07-27 1:29PM EDT | 2022-01-21 | 40.40 | 36.90 | 37.90 | 0.00 | - | 4 | 80 | 32.12% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807P00185000 | 2020-08-04 10:52AM EDT | 2020-08-07 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 46 | 439 | 37.11% |
| GS200814P00185000 | 2020-08-04 10:19AM EDT | 2020-08-14 | 0.50 | 0.39 | 0.46 | -0.09 | -15.25% | 6 | 464 | 33.59% |
| GS200821P00185000 | 2020-08-04 10:42AM EDT | 2020-08-21 | 1.13 | 0.99 | 1.03 | -0.17 | -13.08% | 402 | 1,401 | 33.11% |
| GS200828P00185000 | 2020-08-03 2:14PM EDT | 2020-08-28 | 2.00 | 1.62 | 1.74 | 0.00 | - | 16 | 54 | 33.79% |
| GS200904P00185000 | 2020-08-03 2:20PM EDT | 2020-09-04 | 3.10 | 2.55 | 2.71 | +0.24 | +8.39% | 8 | 72 | 35.80% |
| GS200911P00185000 | 2020-08-04 10:49AM EDT | 2020-09-11 | 3.35 | 3.05 | 3.50 | -0.20 | -5.63% | 1 | 10 | 36.46% |
| GS200918P00185000 | 2020-08-04 10:01AM EDT | 2020-09-18 | 4.05 | 3.80 | 4.00 | -0.05 | -1.22% | 14 | 227 | 35.83% |
| GS201016P00185000 | 2020-08-04 10:13AM EDT | 2020-10-16 | 7.17 | 6.65 | 6.85 | +0.02 | +0.28% | 1 | 1,472 | 37.79% |
| GS210618P00185000 | 2020-07-28 1:52PM EDT | 2021-06-18 | 19.21 | 19.05 | 19.45 | 0.00 | - | 1 | 112 | 36.87% |
| GS220121P00185000 | 2020-07-28 12:08PM EDT | 2022-01-21 | 25.85 | 25.65 | 26.20 | 0.00 | - | 345 | 496 | 36.00% |
© 2020 Verizon Media. All rights reserved.
