The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.03-4.00 (-1.92%)
As of 12:19PM EDT. Market open.
Strike:230.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00230000 | 2020-10-21 11:42AM EDT | 2020-10-23 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 10 | 333 | 50.78% |
| GS201030C00230000 | 2020-10-21 10:15AM EDT | 2020-10-30 | 0.07 | 0.04 | 0.10 | -0.08 | -53.33% | 44 | 289 | 35.65% |
| GS201106C00230000 | 2020-10-21 10:40AM EDT | 2020-11-06 | 0.68 | 0.45 | 0.57 | -0.31 | -31.31% | 60 | 191 | 38.04% |
| GS201113C00230000 | 2020-10-21 10:36AM EDT | 2020-11-13 | 0.97 | 0.76 | 0.93 | -0.43 | -30.71% | 19 | 78 | 36.16% |
| GS201120C00230000 | 2020-10-21 11:23AM EDT | 2020-11-20 | 1.14 | 1.06 | 1.13 | -0.56 | -32.94% | 197 | 3,317 | 33.57% |
| GS201127C00230000 | 2020-10-20 2:46PM EDT | 2020-11-27 | 2.27 | 1.32 | 1.98 | 0.00 | - | 12 | 41 | 36.05% |
| GS201218C00230000 | 2020-10-21 11:12AM EDT | 2020-12-18 | 2.45 | 2.32 | 2.49 | -0.85 | -25.76% | 9 | 167 | 31.33% |
| GS210115C00230000 | 2020-10-21 11:59AM EDT | 2021-01-15 | 4.00 | 3.85 | 4.05 | -1.13 | -22.03% | 24 | 1,630 | 31.18% |
| GS210416C00230000 | 2020-10-21 9:41AM EDT | 2021-04-16 | 9.70 | 8.25 | 8.70 | -0.40 | -3.96% | 1 | 276 | 31.38% |
| GS210618C00230000 | 2020-10-20 3:29PM EDT | 2021-06-18 | 13.15 | 11.15 | 11.40 | 0.00 | - | 7 | 184 | 31.37% |
| GS220121C00230000 | 2020-10-20 11:56AM EDT | 2022-01-21 | 20.98 | 19.10 | 19.65 | 0.00 | - | 6 | 470 | 32.08% |
| GS230120C00230000 | 2020-10-15 11:17AM EDT | 2023-01-20 | 30.95 | 27.50 | 29.15 | 0.00 | - | 1 | 3 | 31.75% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00230000 | 2020-10-19 12:08AM EDT | 2020-10-23 | 22.55 | 25.35 | 25.65 | 0.00 | - | 2 | 4 | 0.00% |
| GS201030P00230000 | 2020-10-19 12:08AM EDT | 2020-10-30 | 17.35 | 25.50 | 25.80 | 0.00 | - | - | 3 | 0.00% |
| GS201106P00230000 | 2020-10-19 12:08AM EDT | 2020-11-06 | 21.45 | 25.85 | 26.15 | 0.00 | - | - | 1 | 30.13% |
| GS201113P00230000 | 2020-10-19 12:08AM EDT | 2020-11-13 | 22.72 | 26.10 | 26.75 | 0.00 | - | - | 3 | 34.57% |
| GS201120P00230000 | 2020-10-21 10:23AM EDT | 2020-11-20 | 25.30 | 26.50 | 26.80 | +3.05 | +13.71% | 2 | 28 | 30.91% |
| GS201218P00230000 | 2020-10-19 12:08AM EDT | 2020-12-18 | 25.87 | 28.90 | 29.25 | 0.00 | - | - | 2 | 34.77% |
| GS210115P00230000 | 2020-10-20 9:32AM EDT | 2021-01-15 | 28.90 | 30.25 | 30.65 | 0.00 | - | 3 | 1,046 | 33.20% |
| GS210416P00230000 | 2020-10-14 3:19PM EDT | 2021-04-16 | 31.90 | 35.00 | 35.75 | 0.00 | - | 1 | 30 | 33.48% |
| GS210618P00230000 | 2020-10-20 1:22PM EDT | 2021-06-18 | 34.70 | 38.40 | 39.05 | 0.00 | - | 5 | 15 | 34.07% |
| GS220121P00230000 | 2020-10-12 10:37AM EDT | 2022-01-21 | 43.10 | 46.75 | 47.50 | 0.00 | - | 2 | 319 | 34.19% |
| GS230120P00230000 | 2020-10-19 12:09AM EDT | 2023-01-20 | 54.90 | 55.80 | 57.30 | 0.00 | - | - | 4 | 33.57% |
© 2020 Verizon Media. All rights reserved.
