The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.52+2.88 (+1.43%)
At close: 4:00PM EDT
Strike:225.00
Callsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807C00225000 | 2020-08-05 3:59PM EDT | 2020-08-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| GS200814C00225000 | 2020-08-05 2:40PM EDT | 2020-08-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GS200821C00225000 | 2020-08-05 3:57PM EDT | 2020-08-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| GS200828C00225000 | 2020-08-04 11:53AM EDT | 2020-08-28 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS200904C00225000 | 2020-08-04 2:00PM EDT | 2020-09-04 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GS200911C00225000 | 2020-08-04 1:26PM EDT | 2020-09-11 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS200918C00225000 | 2020-08-05 3:56PM EDT | 2020-09-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| GS201016C00225000 | 2020-08-05 3:34PM EDT | 2020-10-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| GS210115C00225000 | 2020-08-05 1:51PM EDT | 2021-01-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GS210618C00225000 | 2020-08-04 11:47AM EDT | 2021-06-18 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS220121C00225000 | 2020-08-04 3:40PM EDT | 2022-01-21 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor7 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807P00225000 | 2020-08-05 3:06PM EDT | 2020-08-07 | 20.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS200814P00225000 | 2020-08-05 10:21AM EDT | 2020-08-14 | 21.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS200821P00225000 | 2020-08-05 11:41AM EDT | 2020-08-21 | 21.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200828P00225000 | 2020-07-22 9:31AM EDT | 2020-08-28 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200918P00225000 | 2020-08-03 1:27PM EDT | 2020-09-18 | 28.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS201016P00225000 | 2020-08-04 1:17PM EDT | 2020-10-16 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS210115P00225000 | 2020-07-29 2:31PM EDT | 2021-01-15 | 33.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210618P00225000 | 2020-07-20 10:54AM EDT | 2021-06-18 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS220121P00225000 | 2020-06-24 3:17PM EDT | 2022-01-21 | 52.60 | 45.80 | 49.75 | 0.00 | - | 2 | 120 | 37.67% |
© 2020 Verizon Media. All rights reserved.
