The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.45+3.76 (+1.83%)
As of 11:39AM EDT. Market open.
Strike:200.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00200000 | 2020-10-20 10:53AM EDT | 2020-10-23 | 9.20 | 8.70 | 9.10 | +3.00 | +48.39% | 92 | 749 | 0.00% |
| GS201030C00200000 | 2020-10-20 11:13AM EDT | 2020-10-30 | 10.30 | 9.65 | 9.95 | +2.50 | +32.05% | 794 | 1,312 | 22.97% |
| GS201106C00200000 | 2020-10-20 11:04AM EDT | 2020-11-06 | 12.28 | 12.15 | 12.60 | +1.93 | +18.65% | 5 | 161 | 37.87% |
| GS201113C00200000 | 2020-10-19 9:50AM EDT | 2020-11-13 | 11.50 | 12.70 | 13.50 | 0.00 | - | 2 | 25 | 36.94% |
| GS201120C00200000 | 2020-10-20 11:04AM EDT | 2020-11-20 | 13.70 | 13.25 | 13.60 | +2.22 | +19.34% | 18 | 2,066 | 33.11% |
| GS201127C00200000 | 2020-10-19 4:39PM EDT | 2020-11-27 | 14.20 | 13.80 | 14.35 | 0.00 | - | - | 3 | 33.10% |
| GS201218C00200000 | 2020-10-20 10:20AM EDT | 2020-12-18 | 15.50 | 15.20 | 16.10 | +1.05 | +7.27% | 27 | 31 | 32.39% |
| GS210115C00200000 | 2020-10-20 11:23AM EDT | 2021-01-15 | 17.60 | 17.45 | 17.85 | +1.69 | +10.62% | 16 | 4,432 | 31.36% |
| GS210416C00200000 | 2020-10-20 11:16AM EDT | 2021-04-16 | 23.10 | 22.25 | 23.45 | +2.10 | +10.00% | 2 | 365 | 32.13% |
| GS210618C00200000 | 2020-10-16 2:39PM EDT | 2021-06-18 | 25.98 | 25.65 | 26.50 | 0.00 | - | 2 | 753 | 32.33% |
| GS220121C00200000 | 2020-10-20 10:10AM EDT | 2022-01-21 | 34.22 | 33.80 | 34.75 | +2.22 | +6.94% | 10 | 949 | 32.70% |
| GS220617C00200000 | 2020-10-07 1:59PM EDT | 2022-06-17 | 35.29 | 37.65 | 39.15 | 0.00 | - | - | 1 | 32.75% |
| GS230120C00200000 | 2020-10-15 9:30AM EDT | 2023-01-20 | 43.80 | 42.10 | 45.05 | 0.00 | - | 1 | 35 | 33.06% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00200000 | 2020-10-20 11:11AM EDT | 2020-10-23 | 0.25 | 0.24 | 0.29 | -0.54 | -68.35% | 85 | 1,890 | 32.76% |
| GS201030P00200000 | 2020-10-20 11:17AM EDT | 2020-10-30 | 1.10 | 1.11 | 1.29 | -1.10 | -50.00% | 64 | 926 | 31.97% |
| GS201106P00200000 | 2020-10-20 10:52AM EDT | 2020-11-06 | 3.00 | 3.20 | 3.35 | -1.46 | -32.74% | 18 | 227 | 39.15% |
| GS201113P00200000 | 2020-10-20 10:19AM EDT | 2020-11-13 | 4.00 | 3.65 | 4.25 | -0.43 | -9.71% | 1 | 99 | 37.99% |
| GS201120P00200000 | 2020-10-20 11:20AM EDT | 2020-11-20 | 4.47 | 4.60 | 4.80 | -1.58 | -26.12% | 144 | 1,117 | 36.10% |
| GS201127P00200000 | 2020-10-19 10:45AM EDT | 2020-11-27 | 6.10 | 5.00 | 5.45 | 0.00 | - | 11 | 36 | 35.35% |
| GS201218P00200000 | 2020-10-20 11:03AM EDT | 2020-12-18 | 7.45 | 7.40 | 7.50 | -1.83 | -19.72% | 35 | 183 | 35.13% |
| GS210115P00200000 | 2020-10-20 11:02AM EDT | 2021-01-15 | 9.60 | 9.35 | 9.95 | -1.81 | -15.86% | 7 | 5,563 | 35.41% |
| GS210416P00200000 | 2020-10-19 12:53PM EDT | 2021-04-16 | 15.45 | 15.05 | 15.60 | -0.90 | -5.50% | 6 | 226 | 35.02% |
| GS210618P00200000 | 2020-10-19 2:48PM EDT | 2021-06-18 | 18.65 | 18.20 | 18.85 | -1.50 | -7.44% | 10 | 539 | 35.13% |
| GS220121P00200000 | 2020-10-20 11:10AM EDT | 2022-01-21 | 27.35 | 27.05 | 28.15 | -0.88 | -3.12% | 46 | 1,067 | 35.92% |
| GS220617P00200000 | 2020-10-16 2:16PM EDT | 2022-06-17 | 32.40 | 31.40 | 32.65 | 0.00 | - | 1 | 6 | 35.67% |
| GS230120P00200000 | 2020-10-16 10:39AM EDT | 2023-01-20 | 37.63 | 35.75 | 38.75 | 0.00 | - | 1 | 4 | 35.77% |
© 2020 Verizon Media. All rights reserved.
