The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
203.57-4.46 (-2.14%)
As of 1:16PM EDT. Market open.
Strike:185.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00185000 | 2020-10-15 3:29PM EDT | 2020-10-23 | 23.52 | 18.90 | 19.25 | 0.00 | - | 3 | 17 | 72.46% |
| GS201030C00185000 | 2020-10-21 10:36AM EDT | 2020-10-30 | 20.01 | 19.25 | 19.60 | -7.11 | -26.22% | 4 | 27 | 49.32% |
| GS201106C00185000 | 2020-09-30 10:18AM EDT | 2020-11-06 | 21.30 | 20.00 | 20.30 | 0.00 | - | - | 300 | 45.29% |
| GS201120C00185000 | 2020-10-20 2:47PM EDT | 2020-11-20 | 26.20 | 21.15 | 21.45 | 0.00 | - | 1 | 61 | 41.10% |
| GS201218C00185000 | 2020-10-19 11:56AM EDT | 2020-12-18 | 25.05 | 22.60 | 22.95 | 0.00 | - | 11 | 19 | 36.08% |
| GS210115C00185000 | 2020-10-20 1:14PM EDT | 2021-01-15 | 28.39 | 24.45 | 24.95 | 0.00 | - | 15 | 807 | 36.07% |
| GS210416C00185000 | 2020-10-21 10:34AM EDT | 2021-04-16 | 30.10 | 28.60 | 29.35 | -2.75 | -8.37% | 1 | 115 | 34.34% |
| GS210618C00185000 | 2020-10-15 10:14AM EDT | 2021-06-18 | 35.95 | 31.20 | 31.85 | 0.00 | - | 1 | 67 | 33.80% |
| GS220121C00185000 | 2020-10-20 2:49PM EDT | 2022-01-21 | 42.30 | 38.15 | 39.40 | 0.00 | - | 10 | 80 | 33.74% |
| GS220617C00185000 | 2020-10-19 12:09AM EDT | 2022-06-17 | 47.55 | 42.10 | 44.20 | 0.00 | - | - | 2 | 34.41% |
| GS230120C00185000 | 2020-10-15 1:39PM EDT | 2023-01-20 | 51.00 | 45.15 | 48.60 | 0.00 | - | 1 | 8 | 33.49% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00185000 | 2020-10-21 12:36PM EDT | 2020-10-23 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 10 | 274 | 48.05% |
| GS201030P00185000 | 2020-10-20 2:42PM EDT | 2020-10-30 | 0.17 | 0.17 | 0.28 | -0.03 | -15.00% | 2 | 131 | 36.57% |
| GS201106P00185000 | 2020-10-21 12:36PM EDT | 2020-11-06 | 1.10 | 1.04 | 1.18 | +0.38 | +52.78% | 13 | 119 | 40.67% |
| GS201113P00185000 | 2020-10-19 1:34PM EDT | 2020-11-13 | 1.19 | 1.45 | 1.81 | 0.00 | - | 1 | 156 | 39.58% |
| GS201120P00185000 | 2020-10-21 12:20PM EDT | 2020-11-20 | 2.17 | 2.15 | 2.19 | +0.47 | +27.65% | 109 | 637 | 37.38% |
| GS201127P00185000 | 2020-10-20 1:36PM EDT | 2020-11-27 | 1.72 | 1.72 | 2.67 | 0.00 | - | 3 | 28 | 36.52% |
| GS201218P00185000 | 2020-10-21 11:51AM EDT | 2020-12-18 | 4.33 | 4.30 | 4.45 | +0.78 | +21.97% | 16 | 997 | 36.78% |
| GS210115P00185000 | 2020-10-21 12:52PM EDT | 2021-01-15 | 6.35 | 6.15 | 6.45 | +1.00 | +18.69% | 91 | 2,762 | 36.61% |
| GS210416P00185000 | 2020-10-20 3:14PM EDT | 2021-04-16 | 9.75 | 10.80 | 11.15 | 0.00 | - | 29 | 82 | 35.30% |
| GS210618P00185000 | 2020-10-20 1:42PM EDT | 2021-06-18 | 11.85 | 13.75 | 14.10 | 0.00 | - | 5 | 408 | 35.39% |
| GS220121P00185000 | 2020-10-21 11:18AM EDT | 2022-01-21 | 22.45 | 22.15 | 23.20 | +1.90 | +9.25% | 11 | 534 | 36.76% |
| GS230120P00185000 | 2020-10-14 2:50PM EDT | 2023-01-20 | 29.50 | 29.75 | 33.30 | 0.00 | - | 1 | 102 | 36.58% |
© 2020 Verizon Media. All rights reserved.
