The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.08+3.39 (+1.65%)
As of 11:14AM EDT. Market open.
Strike:240.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00240000 | 2020-10-20 10:21AM EDT | 2020-10-23 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 203 | 50.00% |
| GS201030C00240000 | 2020-10-15 12:58PM EDT | 2020-10-30 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 44.29% |
| GS201106C00240000 | 2020-10-20 10:33AM EDT | 2020-11-06 | 0.69 | 0.20 | 1.78 | +0.36 | +109.09% | 2 | 20 | 55.10% |
| GS201113C00240000 | 2020-10-15 12:41PM EDT | 2020-11-13 | 0.82 | 0.55 | 0.71 | 0.00 | - | 3 | 151 | 36.48% |
| GS201120C00240000 | 2020-10-20 10:05AM EDT | 2020-11-20 | 0.75 | 0.75 | 0.80 | +0.09 | +13.64% | 4 | 1,663 | 33.18% |
| GS201127C00240000 | 2020-10-16 3:45PM EDT | 2020-11-27 | 0.95 | 0.49 | 1.34 | 0.00 | - | 6 | 16 | 34.42% |
| GS201218C00240000 | 2020-10-20 10:20AM EDT | 2020-12-18 | 1.79 | 1.81 | 1.88 | +0.16 | +9.82% | 10 | 64 | 30.70% |
| GS210115C00240000 | 2020-10-20 10:05AM EDT | 2021-01-15 | 3.20 | 3.20 | 3.35 | +0.41 | +14.70% | 3 | 7,753 | 30.89% |
| GS210416C00240000 | 2020-10-19 1:14PM EDT | 2021-04-16 | 6.90 | 7.25 | 7.55 | 0.00 | - | 8 | 1,663 | 30.66% |
| GS210618C00240000 | 2020-10-19 3:02PM EDT | 2021-06-18 | 8.56 | 10.05 | 10.35 | 0.00 | - | 26 | 593 | 30.99% |
| GS220121C00240000 | 2020-10-15 3:29PM EDT | 2022-01-21 | 18.25 | 17.55 | 18.25 | 0.00 | - | 14 | 491 | 31.37% |
| GS220617C00240000 | 2020-10-19 12:09AM EDT | 2022-06-17 | 21.50 | 21.80 | 23.45 | 0.00 | - | - | 1 | 32.21% |
| GS230120C00240000 | 2020-10-16 3:25PM EDT | 2023-01-20 | 25.63 | 26.00 | 27.80 | 0.00 | - | 1 | 107 | 31.12% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201030P00240000 | 2020-10-19 12:08AM EDT | 2020-10-30 | 28.81 | 30.25 | 30.95 | 0.00 | - | - | 2 | 32.62% |
| GS201120P00240000 | 2020-10-19 12:08AM EDT | 2020-11-20 | 32.07 | 31.05 | 31.40 | 0.00 | - | - | 6 | 29.57% |
| GS210115P00240000 | 2020-10-20 10:52AM EDT | 2021-01-15 | 34.68 | 34.55 | 34.95 | -0.67 | -1.90% | 1 | 433 | 33.20% |
| GS210416P00240000 | 2020-10-07 2:23PM EDT | 2021-04-16 | 40.65 | 38.55 | 39.65 | +2.75 | +7.26% | 1 | 16 | 32.99% |
| GS210618P00240000 | 2020-10-12 1:19PM EDT | 2021-06-18 | 40.75 | 41.35 | 43.15 | 0.00 | - | 1 | 28 | 34.00% |
| GS220121P00240000 | 2020-10-15 3:12PM EDT | 2022-01-21 | 52.27 | 49.55 | 51.55 | 0.00 | - | 10 | 379 | 34.00% |
© 2020 Verizon Media. All rights reserved.
