The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.92-3.11 (-1.49%)
As of 11:44AM EDT. Market open.
Strike:220.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00220000 | 2020-10-21 10:43AM EDT | 2020-10-23 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 78 | 1,889 | 37.70% |
| GS201030C00220000 | 2020-10-21 11:17AM EDT | 2020-10-30 | 0.30 | 0.30 | 0.32 | -0.38 | -55.88% | 423 | 1,106 | 29.15% |
| GS201106C00220000 | 2020-10-21 11:13AM EDT | 2020-11-06 | 1.51 | 1.48 | 1.59 | -1.04 | -40.78% | 33 | 311 | 35.79% |
| GS201113C00220000 | 2020-10-21 11:13AM EDT | 2020-11-13 | 2.12 | 2.02 | 2.17 | -1.13 | -34.77% | 14 | 70 | 34.01% |
| GS201120C00220000 | 2020-10-21 11:21AM EDT | 2020-11-20 | 2.58 | 2.48 | 2.61 | -1.06 | -29.12% | 209 | 3,173 | 32.35% |
| GS201127C00220000 | 2020-10-21 11:02AM EDT | 2020-11-27 | 3.45 | 3.10 | 3.45 | -0.47 | -11.99% | 2 | 28 | 33.17% |
| GS201218C00220000 | 2020-10-21 10:38AM EDT | 2020-12-18 | 4.90 | 4.30 | 4.55 | -1.05 | -17.65% | 5 | 277 | 30.54% |
| GS210115C00220000 | 2020-10-21 11:16AM EDT | 2021-01-15 | 6.32 | 6.40 | 6.50 | -1.78 | -21.98% | 118 | 2,622 | 30.57% |
| GS210416C00220000 | 2020-10-21 11:29AM EDT | 2021-04-16 | 11.55 | 11.20 | 11.70 | -2.33 | -16.79% | 12 | 728 | 30.91% |
| GS210618C00220000 | 2020-10-21 11:19AM EDT | 2021-06-18 | 14.45 | 14.25 | 14.45 | -2.25 | -13.47% | 5 | 263 | 30.78% |
| GS220121C00220000 | 2020-10-15 3:02PM EDT | 2022-01-21 | 25.65 | 22.65 | 23.35 | 0.00 | - | 10 | 345 | 32.08% |
| GS220617C00220000 | 2020-10-19 12:09AM EDT | 2022-06-17 | 29.35 | 26.10 | 27.35 | 0.00 | - | - | 0 | 31.71% |
| GS230120C00220000 | 2020-10-20 1:42PM EDT | 2023-01-20 | 35.00 | 29.90 | 33.10 | 0.00 | - | 3 | 0 | 31.90% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00220000 | 2020-10-20 3:10PM EDT | 2020-10-23 | 11.60 | 15.65 | 16.05 | 0.00 | - | 45 | 131 | 66.99% |
| GS201030P00220000 | 2020-10-20 3:00PM EDT | 2020-10-30 | 13.45 | 15.85 | 16.15 | +1.45 | +12.08% | 2 | 19 | 40.65% |
| GS201106P00220000 | 2020-10-16 2:07PM EDT | 2020-11-06 | 15.27 | 17.15 | 17.45 | 0.00 | - | 1 | 5 | 41.93% |
| GS201113P00220000 | 2020-10-16 2:59PM EDT | 2020-11-13 | 14.97 | 17.60 | 17.95 | 0.00 | - | 2 | 5 | 38.34% |
| GS201120P00220000 | 2020-10-19 10:52AM EDT | 2020-11-20 | 16.55 | 18.10 | 18.35 | 0.00 | - | 6 | 47 | 35.82% |
| GS201127P00220000 | 2020-10-19 12:08AM EDT | 2020-11-27 | 16.52 | 17.60 | 19.35 | 0.00 | - | - | 3 | 36.84% |
| GS210115P00220000 | 2020-10-20 9:37AM EDT | 2021-01-15 | 21.50 | 22.70 | 23.20 | 0.00 | - | 1 | 1,081 | 34.92% |
| GS210416P00220000 | 2020-10-15 3:54PM EDT | 2021-04-16 | 27.23 | 28.45 | 28.90 | 0.00 | - | 2 | 8 | 34.72% |
| GS210618P00220000 | 2020-10-15 1:27PM EDT | 2021-06-18 | 30.80 | 31.50 | 32.35 | 0.00 | - | 8 | 60 | 35.08% |
| GS220121P00220000 | 2020-10-16 10:14AM EDT | 2022-01-21 | 39.25 | 39.10 | 41.10 | 0.00 | - | 1 | 144 | 35.03% |
| GS220617P00220000 | 2020-10-19 12:09AM EDT | 2022-06-17 | 41.95 | 44.35 | 46.30 | 0.00 | - | - | 2 | 35.43% |
| GS230120P00220000 | 2020-10-19 12:09AM EDT | 2023-01-20 | 48.02 | 48.85 | 50.90 | 0.00 | - | - | 0 | 34.17% |
© 2020 Verizon Media. All rights reserved.
