The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.99+0.60 (+0.30%)
As of 9:47AM EDT. Market open.
Strike:220.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807C00220000 | 2020-08-03 3:53PM EDT | 2020-08-07 | 0.04 | 0.00 | 0.06 | 0.00 | - | 203 | 611 | 43.16% |
| GS200814C00220000 | 2020-08-03 3:53PM EDT | 2020-08-14 | 0.22 | 0.16 | 0.22 | 0.00 | - | 331 | 681 | 32.42% |
| GS200821C00220000 | 2020-08-03 3:57PM EDT | 2020-08-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 655 | 5,530 | 12.50% |
| GS200828C00220000 | 2020-08-03 3:00PM EDT | 2020-08-28 | 1.05 | 0.02 | 1.48 | 0.00 | - | 18 | 128 | 35.01% |
| GS200904C00220000 | 2020-08-03 2:22PM EDT | 2020-09-04 | 1.46 | 0.33 | 2.43 | 0.00 | - | 11 | 32 | 36.98% |
| GS200918C00220000 | 2020-08-04 9:30AM EDT | 2020-09-18 | 2.21 | 2.01 | 2.29 | -0.01 | -0.45% | 2 | 829 | 30.14% |
| GS201016C00220000 | 2020-08-03 3:54PM EDT | 2020-10-16 | 4.48 | 4.25 | 4.50 | 0.00 | - | 289 | 1,446 | 31.67% |
| GS210115C00220000 | 2020-08-03 3:53PM EDT | 2021-01-15 | 9.85 | 9.45 | 0.00 | 0.00 | - | 100 | 2,667 | 3.13% |
| GS210618C00220000 | 2020-07-30 10:31AM EDT | 2021-06-18 | 14.50 | 14.80 | 15.75 | 0.00 | - | 1 | 131 | 31.36% |
| GS220121C00220000 | 2020-07-30 9:34AM EDT | 2022-01-21 | 21.08 | 19.30 | 22.55 | 0.00 | - | 1 | 213 | 31.28% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807P00220000 | 2020-08-03 9:39AM EDT | 2020-08-07 | 23.00 | 20.35 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| GS200814P00220000 | 2020-08-03 12:14PM EDT | 2020-08-14 | 22.04 | 20.45 | 21.70 | 0.00 | - | 8 | 14 | 55.27% |
| GS200821P00220000 | 2020-08-03 12:53PM EDT | 2020-08-21 | 21.80 | 19.70 | 0.00 | 0.00 | - | 6 | 207 | 0.00% |
| GS200828P00220000 | 2020-07-21 3:31PM EDT | 2020-08-28 | 14.10 | 19.60 | 23.85 | 0.00 | - | 1 | 4 | 50.68% |
| GS200911P00220000 | 2020-08-03 9:48AM EDT | 2020-09-11 | 24.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS200918P00220000 | 2020-07-21 9:30AM EDT | 2020-09-18 | 16.70 | 23.50 | 24.75 | 0.00 | - | 10 | 15 | 41.21% |
| GS201016P00220000 | 2020-07-31 1:05PM EDT | 2020-10-16 | 28.53 | 25.90 | 26.85 | 0.00 | - | 18 | 143 | 39.16% |
| GS210115P00220000 | 2020-07-28 3:28PM EDT | 2021-01-15 | 31.00 | 30.25 | 34.00 | 0.00 | - | 4 | 1,142 | 40.29% |
| GS210618P00220000 | 2020-07-29 11:15AM EDT | 2021-06-18 | 38.10 | 37.85 | 38.90 | 0.00 | - | 2 | 30 | 35.65% |
| GS220121P00220000 | 2020-06-22 12:45PM EDT | 2022-01-21 | 47.10 | 40.80 | 44.15 | 0.00 | - | 21 | 133 | 32.96% |
© 2020 Verizon Media. All rights reserved.
