The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.36+3.67 (+1.78%)
As of 11:17AM EDT. Market open.
Strike:245.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00245000 | 2020-10-15 9:33AM EDT | 2020-10-23 | 0.04 | 0.00 | 0.03 | 0.00 | - | 22 | 102 | 56.25% |
| GS201030C00245000 | 2020-10-20 9:36AM EDT | 2020-10-30 | 0.07 | 0.00 | 0.20 | -0.01 | -12.50% | 23 | 26 | 47.36% |
| GS201106C00245000 | 2020-10-19 11:54AM EDT | 2020-11-06 | 0.17 | 0.00 | 0.22 | 0.00 | - | 2 | 16 | 37.65% |
| GS201113C00245000 | 2020-10-15 10:10AM EDT | 2020-11-13 | 0.70 | 0.31 | 0.52 | 0.00 | - | 10 | 24 | 37.60% |
| GS201120C00245000 | 2020-10-20 10:46AM EDT | 2020-11-20 | 0.53 | 0.50 | 0.61 | +0.09 | +20.45% | 9 | 277 | 34.38% |
| GS201127C00245000 | 2020-10-12 3:07PM EDT | 2020-11-27 | 1.78 | 0.53 | 1.02 | 0.00 | - | 1 | 2 | 35.13% |
| GS201218C00245000 | 2020-10-20 10:03AM EDT | 2020-12-18 | 1.35 | 1.22 | 1.32 | +0.19 | +16.38% | 22 | 95 | 30.30% |
| GS210115C00245000 | 2020-10-19 1:10PM EDT | 2021-01-15 | 2.42 | 2.23 | 2.66 | 0.00 | - | 46 | 838 | 30.87% |
| GS210416C00245000 | 2020-10-20 9:50AM EDT | 2021-04-16 | 5.75 | 5.75 | 6.55 | +0.20 | +3.60% | 11 | 114 | 30.64% |
| GS210618C00245000 | 2020-10-19 1:30PM EDT | 2021-06-18 | 8.16 | 7.65 | 8.95 | 0.00 | - | 11 | 222 | 30.49% |
| GS220121C00245000 | 2020-10-12 12:30PM EDT | 2022-01-21 | 16.68 | 15.10 | 17.00 | 0.00 | - | 7 | 341 | 31.39% |
| GS230120C00245000 | 2020-10-15 3:57PM EDT | 2023-01-20 | 24.87 | 24.55 | 26.00 | 0.00 | - | 100 | 101 | 30.74% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201120P00245000 | 2020-10-16 10:12AM EDT | 2020-11-20 | 38.09 | 36.20 | 36.60 | 0.00 | - | 1 | 6 | 38.23% |
| GS201127P00245000 | 2020-10-19 12:08AM EDT | 2020-11-27 | 34.50 | 35.50 | 37.10 | 0.00 | - | - | 10 | 38.65% |
| GS210115P00245000 | 2020-10-14 11:01AM EDT | 2021-01-15 | 36.80 | 39.15 | 39.45 | 0.00 | - | 7 | 240 | 35.07% |
| GS210416P00245000 | 2020-10-19 12:08AM EDT | 2021-04-16 | 42.45 | 42.80 | 43.45 | 0.00 | - | - | 11 | 33.23% |
| GS210618P00245000 | 2020-10-14 10:34AM EDT | 2021-06-18 | 43.75 | 45.35 | 47.55 | 0.00 | - | 3 | 20 | 35.35% |
| GS220121P00245000 | 2020-10-12 1:39PM EDT | 2022-01-21 | 52.30 | 52.90 | 55.35 | 0.00 | - | 6 | 569 | 34.40% |
| GS230120P00245000 | 2020-10-08 11:20AM EDT | 2023-01-20 | 66.32 | 62.80 | 65.80 | 0.00 | - | - | 0 | 34.11% |
© 2020 Verizon Media. All rights reserved.
