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.
Strike:205.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00205000 | 2020-10-20 10:43AM EDT | 2020-10-23 | 5.12 | 4.75 | 4.75 | +2.05 | +66.78% | 236 | 688 | 18.26% |
| GS201030C00205000 | 2020-10-20 11:04AM EDT | 2020-10-30 | 6.30 | 6.35 | 6.90 | +1.75 | +38.46% | 881 | 305 | 29.83% |
| GS201106C00205000 | 2020-10-20 10:22AM EDT | 2020-11-06 | 8.62 | 8.75 | 9.30 | +1.54 | +21.75% | 13 | 89 | 37.15% |
| GS201113C00205000 | 2020-10-19 3:47PM EDT | 2020-11-13 | 8.40 | 9.25 | 9.75 | +0.50 | +6.33% | 1 | 28 | 33.67% |
| GS201120C00205000 | 2020-10-20 11:03AM EDT | 2020-11-20 | 10.60 | 10.45 | 10.60 | +1.80 | +20.45% | 193 | 1,921 | 33.33% |
| GS201127C00205000 | 2020-10-20 10:42AM EDT | 2020-11-27 | 10.45 | 10.70 | 11.80 | +0.50 | +5.03% | 2 | 29 | 34.73% |
| GS201218C00205000 | 2020-10-20 11:22AM EDT | 2020-12-18 | 12.95 | 12.35 | 12.60 | +1.93 | +17.51% | 62 | 77 | 30.43% |
| GS210115C00205000 | 2020-10-20 10:29AM EDT | 2021-01-15 | 15.00 | 14.65 | 15.25 | +2.00 | +15.38% | 10 | 2,726 | 31.75% |
| GS210416C00205000 | 2020-10-20 9:58AM EDT | 2021-04-16 | 20.00 | 19.85 | 20.55 | +1.75 | +9.59% | 55 | 215 | 31.51% |
| GS210618C00205000 | 2020-10-20 9:58AM EDT | 2021-06-18 | 23.05 | 22.80 | 23.55 | +1.25 | +5.73% | 1 | 235 | 31.61% |
| GS220121C00205000 | 2020-10-19 2:34PM EDT | 2022-01-21 | 30.20 | 30.85 | 32.25 | 0.00 | - | 2 | 905 | 32.47% |
| GS220617C00205000 | 2020-10-20 10:08AM EDT | 2022-06-17 | 36.00 | 34.55 | 36.50 | +2.00 | +5.88% | 1 | 7 | 32.33% |
| GS230120C00205000 | 2020-10-19 3:51PM EDT | 2023-01-20 | 38.27 | 39.45 | 41.40 | 0.00 | - | 1 | 12 | 31.79% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00205000 | 2020-10-20 11:23AM EDT | 2020-10-23 | 0.95 | 0.88 | 0.96 | -1.69 | -64.02% | 332 | 722 | 30.23% |
| GS201030P00205000 | 2020-10-20 11:22AM EDT | 2020-10-30 | 2.34 | 2.27 | 2.43 | -1.71 | -42.22% | 187 | 465 | 30.03% |
| GS201106P00205000 | 2020-10-20 10:59AM EDT | 2020-11-06 | 4.60 | 4.70 | 5.15 | -2.10 | -31.34% | 7 | 135 | 39.09% |
| GS201113P00205000 | 2020-10-20 9:47AM EDT | 2020-11-13 | 6.10 | 5.45 | 6.00 | -1.45 | -19.21% | 2 | 57 | 37.21% |
| GS201120P00205000 | 2020-10-20 11:21AM EDT | 2020-11-20 | 6.15 | 6.45 | 6.60 | -2.10 | -25.45% | 151 | 429 | 35.41% |
| GS201127P00205000 | 2020-10-19 11:41AM EDT | 2020-11-27 | 6.90 | 6.85 | 7.40 | -1.00 | -12.66% | 2 | 171 | 35.10% |
| GS201218P00205000 | 2020-10-20 10:42AM EDT | 2020-12-18 | 9.50 | 9.55 | 9.70 | -2.20 | -18.80% | 19 | 86 | 35.27% |
| GS210115P00205000 | 2020-10-20 11:18AM EDT | 2021-01-15 | 11.60 | 11.65 | 12.05 | -2.10 | -15.33% | 14 | 2,339 | 34.99% |
| GS210416P00205000 | 2020-10-20 10:20AM EDT | 2021-04-16 | 17.85 | 17.25 | 18.00 | -1.70 | -8.70% | 5 | 201 | 34.93% |
| GS210618P00205000 | 2020-10-20 10:20AM EDT | 2021-06-18 | 21.10 | 20.55 | 21.15 | -1.35 | -6.01% | 3 | 149 | 34.78% |
| GS220121P00205000 | 2020-10-20 11:09AM EDT | 2022-01-21 | 29.80 | 29.45 | 30.65 | -1.60 | -5.10% | 3 | 528 | 35.68% |
| GS220617P00205000 | 2020-10-19 4:09PM EDT | 2022-06-17 | 33.80 | 34.00 | 35.70 | 0.00 | - | - | 2 | 35.92% |
| GS230120P00205000 | 2020-10-12 3:02PM EDT | 2023-01-20 | 37.59 | 37.65 | 41.40 | 0.00 | - | 10 | 17 | 35.57% |
© 2020 Verizon Media. All rights reserved.
