Australia markets closed

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
In the money
Show:ListStraddle
Strike:225.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200807C002250002020-08-05 3:59PM EDT2020-08-070.020.000.000.00-134025.00%
GS200814C002250002020-08-05 2:40PM EDT2020-08-140.140.000.000.00-6012.50%
GS200821C002250002020-08-05 3:57PM EDT2020-08-210.370.000.000.00-136012.50%
GS200828C002250002020-08-04 11:53AM EDT2020-08-280.620.000.000.00-106.25%
GS200904C002250002020-08-04 2:00PM EDT2020-09-040.800.000.000.00-806.25%
GS200911C002250002020-08-04 1:26PM EDT2020-09-111.120.000.000.00-206.25%
GS200918C002250002020-08-05 3:56PM EDT2020-09-181.910.000.000.00-11106.25%
GS201016C002250002020-08-05 3:34PM EDT2020-10-164.150.000.000.00-9806.25%
GS210115C002250002020-08-05 1:51PM EDT2021-01-159.700.000.000.00-3303.13%
GS210618C002250002020-08-04 11:47AM EDT2021-06-1814.000.000.000.00-1003.13%
GS220121C002250002020-08-04 3:40PM EDT2022-01-2122.000.000.000.00-101.56%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200807P002250002020-08-05 3:06PM EDT2020-08-0720.660.000.000.00-400.00%
GS200814P002250002020-08-05 10:21AM EDT2020-08-1421.060.000.000.00-300.00%
GS200821P002250002020-08-05 11:41AM EDT2020-08-2121.040.000.000.00-200.00%
GS200828P002250002020-07-22 9:31AM EDT2020-08-2819.830.000.000.00-100.00%
GS200918P002250002020-08-03 1:27PM EDT2020-09-1828.470.000.000.00-800.00%
GS201016P002250002020-08-04 1:17PM EDT2020-10-1625.900.000.000.00-300.00%
GS210115P002250002020-07-29 2:31PM EDT2021-01-1533.970.000.000.00-100.00%
GS210618P002250002020-07-20 10:54AM EDT2021-06-1837.050.000.000.00-100.00%
GS220121P002250002020-06-24 3:17PM EDT2022-01-2152.6045.8049.750.00-212037.67%