The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.52+2.88 (+1.43%)
At close: 4:00PM EDT
Strike:195.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807C00195000 | 2020-08-05 2:48PM EDT | 2020-08-07 | 9.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS200814C00195000 | 2020-08-05 3:47PM EDT | 2020-08-14 | 10.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GS200821C00195000 | 2020-08-05 1:41PM EDT | 2020-08-21 | 10.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS200828C00195000 | 2020-08-05 12:09PM EDT | 2020-08-28 | 11.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS200904C00195000 | 2020-08-05 11:33AM EDT | 2020-09-04 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS200911C00195000 | 2020-08-04 11:10AM EDT | 2020-09-11 | 10.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS200918C00195000 | 2020-08-05 3:30PM EDT | 2020-09-18 | 13.88 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GS201016C00195000 | 2020-08-05 12:00PM EDT | 2020-10-16 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS210115C00195000 | 2020-08-05 1:34PM EDT | 2021-01-15 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210618C00195000 | 2020-07-31 10:44AM EDT | 2021-06-18 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220121C00195000 | 2020-08-05 12:07PM EDT | 2022-01-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807P00195000 | 2020-08-05 3:44PM EDT | 2020-08-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| GS200814P00195000 | 2020-08-05 3:50PM EDT | 2020-08-14 | 0.83 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| GS200821P00195000 | 2020-08-05 3:59PM EDT | 2020-08-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| GS200828P00195000 | 2020-08-05 3:12PM EDT | 2020-08-28 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS200904P00195000 | 2020-08-05 3:05PM EDT | 2020-09-04 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS200911P00195000 | 2020-08-05 10:01AM EDT | 2020-09-11 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GS200918P00195000 | 2020-08-05 3:58PM EDT | 2020-09-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| GS201016P00195000 | 2020-08-05 11:41AM EDT | 2020-10-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GS210115P00195000 | 2020-08-04 12:20PM EDT | 2021-01-15 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS210618P00195000 | 2020-08-04 12:22PM EDT | 2021-06-18 | 23.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS220121P00195000 | 2020-07-30 3:59PM EDT | 2022-01-21 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2020 Verizon Media. All rights reserved.
