The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.14+3.45 (+1.68%)
As of 11:30AM EDT. Market open.
Strike:250.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023C00250000 | 2020-10-20 10:29AM EDT | 2020-10-23 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 17 | 140 | 67.58% |
| GS201030C00250000 | 2020-10-19 1:53PM EDT | 2020-10-30 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 50.29% |
| GS201106C00250000 | 2020-10-19 12:08AM EDT | 2020-11-06 | 0.49 | 0.00 | 2.20 | 0.00 | - | - | 21 | 57.84% |
| GS201113C00250000 | 2020-10-19 12:08AM EDT | 2020-11-13 | 0.55 | 0.00 | 0.56 | 0.00 | - | - | 12 | 42.14% |
| GS201120C00250000 | 2020-10-19 1:22PM EDT | 2020-11-20 | 0.33 | 0.21 | 0.45 | 0.00 | - | 7 | 257 | 35.65% |
| GS201127C00250000 | 2020-10-15 2:50PM EDT | 2020-11-27 | 0.72 | 0.08 | 0.81 | 0.00 | - | 51 | 37 | 36.54% |
| GS201218C00250000 | 2020-10-20 10:16AM EDT | 2020-12-18 | 0.93 | 0.92 | 0.97 | -0.07 | -7.00% | 11 | 44 | 30.71% |
| GS210115C00250000 | 2020-10-20 10:46AM EDT | 2021-01-15 | 1.91 | 1.80 | 2.02 | +0.22 | +13.02% | 30 | 2,429 | 30.81% |
| GS210416C00250000 | 2020-10-20 10:41AM EDT | 2021-04-16 | 5.20 | 4.90 | 5.40 | +0.70 | +15.56% | 7 | 123 | 30.29% |
| GS210618C00250000 | 2020-10-19 3:02PM EDT | 2021-06-18 | 6.43 | 7.35 | 8.00 | 0.00 | - | 15 | 2,453 | 30.80% |
| GS220121C00250000 | 2020-10-16 11:33AM EDT | 2022-01-21 | 15.22 | 13.30 | 15.55 | 0.00 | - | 4 | 640 | 31.30% |
| GS220617C00250000 | 2020-10-19 12:44PM EDT | 2022-06-17 | 18.13 | 17.45 | 20.40 | 0.00 | - | 10 | 18 | 31.93% |
| GS230120C00250000 | 2020-10-15 10:02AM EDT | 2023-01-20 | 24.00 | 22.50 | 24.60 | 0.00 | - | 1 | 4 | 30.81% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201023P00250000 | 2020-10-19 12:08AM EDT | 2020-10-23 | 40.97 | 40.40 | 41.05 | -2.40 | -5.53% | 9 | 1 | 86.52% |
| GS201030P00250000 | 2020-10-19 4:39PM EDT | 2020-10-30 | 38.69 | 40.65 | 41.15 | 0.00 | - | - | 2 | 56.06% |
| GS201106P00250000 | 2020-10-19 4:39PM EDT | 2020-11-06 | 40.00 | 40.70 | 41.10 | 0.00 | - | - | 1 | 42.43% |
| GS201120P00250000 | 2020-10-19 12:08AM EDT | 2020-11-20 | 38.65 | 40.85 | 41.25 | 0.00 | - | - | 1 | 34.69% |
| GS210115P00250000 | 2020-10-09 3:34PM EDT | 2021-01-15 | 46.10 | 43.50 | 43.90 | 0.00 | - | 1 | 153 | 35.04% |
| GS210416P00250000 | 2020-10-05 12:11AM EDT | 2021-04-16 | 58.05 | 46.85 | 47.45 | 0.00 | - | - | 1 | 32.91% |
| GS210618P00250000 | 2020-10-14 10:04AM EDT | 2021-06-18 | 51.20 | 49.85 | 51.35 | +1.60 | +3.23% | 1 | 36 | 35.05% |
| GS220121P00250000 | 2020-09-23 11:34AM EDT | 2022-01-21 | 69.44 | 56.00 | 59.50 | 0.00 | - | 1 | 63 | 34.78% |
| GS230120P00250000 | 2020-10-19 12:09AM EDT | 2023-01-20 | 63.85 | 65.10 | 69.40 | 0.00 | - | - | 2 | 34.02% |
© 2020 Verizon Media. All rights reserved.
