The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.60+2.91 (+1.41%)
As of 10:25AM EDT. Market open.
Strike:225.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00225000 | 2020-10-20 9:50AM EDT | 2020-10-23 | 0.10 | 0.02 | 0.09 | +0.04 | +66.67% | 105 | 1,086 | 37.70% |
| GS201030C00225000 | 2020-10-20 9:57AM EDT | 2020-10-30 | 0.39 | 0.34 | 0.41 | +0.14 | +56.00% | 20 | 198 | 30.79% |
| GS201106C00225000 | 2020-10-19 1:27PM EDT | 2020-11-06 | 1.40 | 0.89 | 1.60 | 0.00 | - | 24 | 124 | 36.04% |
| GS201113C00225000 | 2020-10-19 12:45PM EDT | 2020-11-13 | 1.79 | 1.40 | 2.40 | 0.00 | - | 20 | 51 | 35.77% |
| GS201120C00225000 | 2020-10-20 9:58AM EDT | 2020-11-20 | 2.46 | 2.50 | 2.75 | +0.32 | +14.95% | 5 | 2,325 | 33.47% |
| GS201127C00225000 | 2020-10-19 1:18PM EDT | 2020-11-27 | 2.60 | 2.45 | 3.45 | 0.00 | - | 5 | 22 | 33.55% |
| GS201218C00225000 | 2020-10-19 3:39PM EDT | 2020-12-18 | 3.88 | 4.45 | 4.70 | 0.00 | - | 50 | 53 | 31.43% |
| GS210115C00225000 | 2020-10-20 9:56AM EDT | 2021-01-15 | 6.35 | 6.45 | 6.75 | +0.65 | +11.40% | 2 | 2,332 | 31.55% |
| GS210416C00225000 | 2020-10-19 3:28PM EDT | 2021-04-16 | 10.15 | 11.45 | 12.55 | 0.00 | - | 1 | 210 | 32.56% |
| GS210618C00225000 | 2020-10-19 3:14PM EDT | 2021-06-18 | 13.00 | 14.15 | 15.25 | 0.00 | - | 18 | 427 | 32.06% |
| GS220121C00225000 | 2020-10-16 9:57AM EDT | 2022-01-21 | 23.41 | 18.70 | 28.65 | 0.00 | - | 16 | 991 | 37.67% |
| GS220617C00225000 | 2020-10-15 9:41AM EDT | 2022-06-17 | 26.75 | 25.85 | 27.90 | 0.00 | - | 16 | 15 | 32.08% |
| GS230120C00225000 | 2020-10-02 3:21PM EDT | 2023-01-20 | 28.38 | 29.75 | 32.75 | 0.00 | - | 2 | 4 | 31.41% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00225000 | 2020-10-20 9:42AM EDT | 2020-10-23 | 18.05 | 14.00 | 18.90 | -0.25 | -1.37% | 1 | 11 | 90.94% |
| GS201030P00225000 | 2020-10-19 12:08AM EDT | 2020-10-30 | 18.44 | 16.30 | 16.85 | 0.00 | - | 1 | 3 | 31.52% |
| GS201106P00225000 | 2020-10-19 12:08AM EDT | 2020-11-06 | 18.10 | 17.45 | 17.90 | 0.00 | - | - | 2 | 35.23% |
| GS201113P00225000 | 2020-10-19 10:11AM EDT | 2020-11-13 | 20.33 | 17.55 | 19.10 | 0.00 | - | 2 | 2 | 37.59% |
| GS201120P00225000 | 2020-10-16 12:08PM EDT | 2020-11-20 | 19.00 | 17.70 | 19.00 | 0.00 | - | 51 | 73 | 32.70% |
| GS201127P00225000 | 2020-10-19 12:08AM EDT | 2020-11-27 | 17.35 | 17.55 | 20.30 | 0.00 | - | - | 1 | 35.56% |
| GS201218P00225000 | 2020-10-19 12:08AM EDT | 2020-12-18 | 22.09 | 21.35 | 22.05 | 0.00 | - | - | 2 | 34.63% |
| GS210115P00225000 | 2020-10-16 2:15PM EDT | 2021-01-15 | 25.82 | 23.30 | 24.35 | 0.00 | - | 1 | 632 | 34.73% |
| GS210416P00225000 | 2020-10-16 1:47PM EDT | 2021-04-16 | 29.60 | 28.65 | 30.15 | 0.00 | - | 1 | 11 | 34.68% |
| GS210618P00225000 | 2020-10-19 1:14PM EDT | 2021-06-18 | 33.25 | 32.05 | 33.00 | 0.00 | - | 1 | 49 | 34.09% |
| GS220121P00225000 | 2020-10-14 10:33AM EDT | 2022-01-21 | 40.60 | 39.85 | 42.10 | 0.00 | - | 27 | 178 | 34.54% |
| GS220617P00225000 | 2020-10-19 12:09AM EDT | 2022-06-17 | 44.75 | 45.20 | 47.40 | 0.00 | - | - | 4 | 35.01% |
| GS230120P00225000 | 2020-10-02 3:21PM EDT | 2023-01-20 | 55.94 | 50.00 | 53.35 | 0.00 | - | 1 | 2 | 34.83% |
© 2020 Verizon Media. All rights reserved.
