The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.52+3.83 (+1.86%)
As of 10:53AM EDT. Market open.
Strike:235.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00235000 | 2020-10-19 1:43PM EDT | 2020-10-23 | 0.07 | 0.00 | 0.10 | 0.00 | - | 74 | 215 | 54.10% |
| GS201030C00235000 | 2020-10-19 1:43PM EDT | 2020-10-30 | 0.10 | 0.00 | 0.33 | 0.00 | - | 19 | 85 | 40.38% |
| GS201106C00235000 | 2020-10-20 10:34AM EDT | 2020-11-06 | 0.66 | 0.40 | 0.65 | +0.20 | +43.48% | 1 | 30 | 36.69% |
| GS201113C00235000 | 2020-10-15 12:41PM EDT | 2020-11-13 | 0.55 | 0.72 | 1.09 | 0.00 | - | 5 | 159 | 35.65% |
| GS201120C00235000 | 2020-10-20 10:29AM EDT | 2020-11-20 | 1.15 | 1.11 | 1.17 | +0.19 | +19.79% | 10 | 870 | 32.14% |
| GS201127C00235000 | 2020-10-19 3:10PM EDT | 2020-11-27 | 1.16 | 0.78 | 1.92 | 0.00 | - | 9 | 21 | 33.95% |
| GS201218C00235000 | 2020-10-19 2:38PM EDT | 2020-12-18 | 2.12 | 2.46 | 2.77 | 0.00 | - | 18 | 23 | 31.17% |
| GS210115C00235000 | 2020-10-20 10:09AM EDT | 2021-01-15 | 4.25 | 4.10 | 4.25 | +0.41 | +10.68% | 4 | 1,530 | 30.55% |
| GS210416C00235000 | 2020-10-20 10:09AM EDT | 2021-04-16 | 8.65 | 8.50 | 8.90 | +1.20 | +16.11% | 1 | 209 | 30.66% |
| GS210618C00235000 | 2020-10-19 12:41PM EDT | 2021-06-18 | 9.90 | 11.30 | 11.70 | 0.00 | - | 10 | 294 | 30.78% |
| GS220121C00235000 | 2020-10-15 12:20PM EDT | 2022-01-21 | 20.20 | 18.30 | 19.80 | 0.00 | - | 15 | 339 | 31.24% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00235000 | 2020-10-19 12:08AM EDT | 2020-10-23 | 26.45 | 25.75 | 26.05 | 0.00 | - | - | 2 | 70.41% |
| GS201106P00235000 | 2020-10-19 12:08AM EDT | 2020-11-06 | 26.90 | 26.15 | 26.60 | 0.00 | - | - | 4 | 42.33% |
| GS201113P00235000 | 2020-10-06 10:14AM EDT | 2020-11-13 | 32.50 | 26.40 | 27.75 | 0.00 | - | - | 1 | 44.92% |
| GS201120P00235000 | 2020-10-20 10:07AM EDT | 2020-11-20 | 27.25 | 26.85 | 27.10 | -1.35 | -4.72% | 4 | 24 | 35.47% |
| GS201127P00235000 | 2020-10-12 11:05AM EDT | 2020-11-27 | 23.70 | 26.80 | 28.40 | 0.00 | - | 11 | 11 | 39.44% |
| GS201218P00235000 | 2020-10-19 12:08AM EDT | 2020-12-18 | 30.00 | 29.30 | 29.60 | 0.00 | - | - | 2 | 36.54% |
| GS210115P00235000 | 2020-10-16 2:35PM EDT | 2021-01-15 | 31.78 | 30.80 | 31.15 | 0.00 | - | 2 | 224 | 34.81% |
| GS210416P00235000 | 2020-10-08 3:34PM EDT | 2021-04-16 | 34.35 | 35.10 | 36.60 | 0.00 | - | 4 | 23 | 34.77% |
| GS210618P00235000 | 2020-10-14 10:08AM EDT | 2021-06-18 | 38.25 | 38.45 | 40.15 | 0.00 | - | 3 | 16 | 35.36% |
| GS220121P00235000 | 2020-10-14 2:53PM EDT | 2022-01-21 | 47.35 | 47.05 | 47.95 | 0.00 | - | 4 | 156 | 34.15% |
| GS220617P00235000 | 2020-10-19 12:09AM EDT | 2022-06-17 | 50.95 | 50.90 | 53.65 | 0.00 | - | - | 4 | 35.03% |
© 2020 Verizon Media. All rights reserved.
