Australia markets open in 7 hours 20 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.49+3.80 (+1.85%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201023C002050002020-10-20 10:43AM EDT2020-10-235.124.754.75+2.05+66.78%23668818.26%
GS201030C002050002020-10-20 11:04AM EDT2020-10-306.306.356.90+1.75+38.46%88130529.83%
GS201106C002050002020-10-20 10:22AM EDT2020-11-068.628.759.30+1.54+21.75%138937.15%
GS201113C002050002020-10-19 3:47PM EDT2020-11-138.409.259.75+0.50+6.33%12833.67%
GS201120C002050002020-10-20 11:03AM EDT2020-11-2010.6010.4510.60+1.80+20.45%1931,92133.33%
GS201127C002050002020-10-20 10:42AM EDT2020-11-2710.4510.7011.80+0.50+5.03%22934.73%
GS201218C002050002020-10-20 11:22AM EDT2020-12-1812.9512.3512.60+1.93+17.51%627730.43%
GS210115C002050002020-10-20 10:29AM EDT2021-01-1515.0014.6515.25+2.00+15.38%102,72631.75%
GS210416C002050002020-10-20 9:58AM EDT2021-04-1620.0019.8520.55+1.75+9.59%5521531.51%
GS210618C002050002020-10-20 9:58AM EDT2021-06-1823.0522.8023.55+1.25+5.73%123531.61%
GS220121C002050002020-10-19 2:34PM EDT2022-01-2130.2030.8532.250.00-290532.47%
GS220617C002050002020-10-20 10:08AM EDT2022-06-1736.0034.5536.50+2.00+5.88%1732.33%
GS230120C002050002020-10-19 3:51PM EDT2023-01-2038.2739.4541.400.00-11231.79%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201023P002050002020-10-20 11:23AM EDT2020-10-230.950.880.96-1.69-64.02%33272230.23%
GS201030P002050002020-10-20 11:22AM EDT2020-10-302.342.272.43-1.71-42.22%18746530.03%
GS201106P002050002020-10-20 10:59AM EDT2020-11-064.604.705.15-2.10-31.34%713539.09%
GS201113P002050002020-10-20 9:47AM EDT2020-11-136.105.456.00-1.45-19.21%25737.21%
GS201120P002050002020-10-20 11:21AM EDT2020-11-206.156.456.60-2.10-25.45%15142935.41%
GS201127P002050002020-10-19 11:41AM EDT2020-11-276.906.857.40-1.00-12.66%217135.10%
GS201218P002050002020-10-20 10:42AM EDT2020-12-189.509.559.70-2.20-18.80%198635.27%
GS210115P002050002020-10-20 11:18AM EDT2021-01-1511.6011.6512.05-2.10-15.33%142,33934.99%
GS210416P002050002020-10-20 10:20AM EDT2021-04-1617.8517.2518.00-1.70-8.70%520134.93%
GS210618P002050002020-10-20 10:20AM EDT2021-06-1821.1020.5521.15-1.35-6.01%314934.78%
GS220121P002050002020-10-20 11:09AM EDT2022-01-2129.8029.4530.65-1.60-5.10%352835.68%
GS220617P002050002020-10-19 4:09PM EDT2022-06-1733.8034.0035.700.00--235.92%
GS230120P002050002020-10-12 3:02PM EDT2023-01-2037.5937.6541.400.00-101735.57%