The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.93+3.24 (+1.58%)
As of 10:31AM EDT. Market open.
Strike:195.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00195000 | 2020-10-20 9:53AM EDT | 2020-10-23 | 13.18 | 14.05 | 14.40 | +2.18 | +19.82% | 35 | 182 | 50.20% |
| GS201030C00195000 | 2020-10-20 10:10AM EDT | 2020-10-30 | 14.50 | 14.60 | 14.90 | +3.30 | +29.46% | 1 | 134 | 37.43% |
| GS201106C00195000 | 2020-10-20 9:37AM EDT | 2020-11-06 | 14.35 | 15.60 | 16.20 | -0.55 | -3.69% | 4 | 54 | 40.19% |
| GS201113C00195000 | 2020-10-19 3:16PM EDT | 2020-11-13 | 13.59 | - | - | 0.00 | - | - | - | 0.00% |
| GS201120C00195000 | 2020-10-20 10:03AM EDT | 2020-11-20 | 16.96 | 17.15 | 17.50 | +2.06 | +13.83% | 61 | 325 | 37.10% |
| GS201218C00195000 | 2020-10-19 12:08AM EDT | 2020-12-18 | 18.23 | 18.05 | 20.30 | 0.00 | - | - | 15 | 37.01% |
| GS210115C00195000 | 2020-10-20 10:00AM EDT | 2021-01-15 | 21.00 | 20.05 | 22.50 | +2.05 | +10.82% | 5 | 1,351 | 36.66% |
| GS210416C00195000 | 2020-10-19 1:58PM EDT | 2021-04-16 | 24.95 | 24.35 | 27.20 | 0.00 | - | 4 | 56 | 34.55% |
| GS210618C00195000 | 2020-10-14 10:13AM EDT | 2021-06-18 | 31.35 | 27.05 | 29.80 | 0.00 | - | 8 | 135 | 33.86% |
| GS220121C00195000 | 2020-10-16 3:10PM EDT | 2022-01-21 | 36.25 | 34.65 | 37.75 | 0.00 | - | 1 | 76 | 33.71% |
| GS230120C00195000 | 2020-10-14 10:54AM EDT | 2023-01-20 | 46.75 | 43.00 | 47.50 | 0.00 | - | 10 | 14 | 33.53% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00195000 | 2020-10-20 10:10AM EDT | 2020-10-23 | 0.11 | 0.09 | 0.11 | -0.14 | -56.00% | 30 | 586 | 36.62% |
| GS201030P00195000 | 2020-10-20 10:13AM EDT | 2020-10-30 | 0.65 | 0.61 | 0.66 | -0.38 | -36.89% | 29 | 397 | 33.25% |
| GS201106P00195000 | 2020-10-19 3:56PM EDT | 2020-11-06 | 2.00 | 1.65 | 2.10 | -0.95 | -32.20% | 5 | 295 | 38.90% |
| GS201113P00195000 | 2020-10-19 1:52PM EDT | 2020-11-13 | 3.65 | 2.43 | 2.95 | 0.00 | - | 38 | 73 | 38.33% |
| GS201120P00195000 | 2020-10-20 10:13AM EDT | 2020-11-20 | 3.22 | 3.10 | 3.35 | -1.15 | -26.32% | 43 | 3,130 | 35.97% |
| GS201127P00195000 | 2020-10-19 12:04PM EDT | 2020-11-27 | 4.25 | 3.60 | 4.55 | 0.00 | - | 1 | 48 | 38.05% |
| GS201218P00195000 | 2020-10-19 3:54PM EDT | 2020-12-18 | 7.20 | 5.80 | 6.05 | 0.00 | - | 901 | 1,003 | 35.93% |
| GS210115P00195000 | 2020-10-20 9:50AM EDT | 2021-01-15 | 8.25 | 7.65 | 8.15 | -1.05 | -11.29% | 1 | 1,545 | 35.52% |
| GS210416P00195000 | 2020-10-19 11:56AM EDT | 2021-04-16 | 14.40 | 13.00 | 13.45 | 0.00 | - | 2 | 109 | 34.91% |
| GS210618P00195000 | 2020-10-19 10:08AM EDT | 2021-06-18 | 17.85 | 15.75 | 16.45 | 0.00 | - | 143 | 273 | 34.80% |
| GS220121P00195000 | 2020-10-19 2:50PM EDT | 2022-01-21 | 26.60 | 24.95 | 26.90 | 0.00 | - | 7 | 313 | 37.27% |
| GS230120P00195000 | 2020-09-21 12:10AM EDT | 2023-01-20 | 37.25 | 32.70 | 36.65 | 0.00 | - | - | 1 | 36.23% |
© 2020 Verizon Media. All rights reserved.
