The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.77-5.91 (-3.02%)
At close: 4:00PM EDT
191.00 +1.23 (0.65%)
After hours: 7:51PM EDT
Strike:270.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201030C00270000 | 2020-09-30 11:27AM EDT | 2020-10-30 | 0.62 | 0.00 | 0.19 | 0.00 | - | - | 3 | 199.61% |
| GS201106C00270000 | 2020-10-19 12:08AM EDT | 2020-11-06 | 0.15 | - | 0.29 | 0.00 | - | - | 10 | 109.67% |
| GS201120C00270000 | 2020-10-26 9:30AM EDT | 2020-11-20 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 167 | 57.23% |
| GS201127C00270000 | 2020-10-19 12:08AM EDT | 2020-11-27 | 0.47 | 0.01 | 0.21 | 0.00 | - | - | 1 | 52.54% |
| GS201218C00270000 | 2020-10-19 2:56PM EDT | 2020-12-18 | 0.32 | 0.00 | 0.36 | 0.00 | - | - | 2 | 47.66% |
| GS210115C00270000 | 2020-10-19 1:40PM EDT | 2021-01-15 | 0.76 | 0.24 | 0.62 | 0.00 | - | 3 | 1,453 | 41.97% |
| GS210416C00270000 | 2020-10-27 10:21AM EDT | 2021-04-16 | 1.41 | 1.06 | 1.30 | 0.00 | - | 9 | 102 | 33.12% |
| GS210618C00270000 | 2020-10-28 3:24PM EDT | 2021-06-18 | 2.31 | 2.14 | 2.46 | -0.16 | -6.48% | 4 | 118 | 32.88% |
| GS220121C00270000 | 2020-10-28 1:46PM EDT | 2022-01-21 | 6.30 | 6.15 | 6.95 | -2.05 | -24.55% | 2 | 315 | 32.36% |
| GS220617C00270000 | 2020-10-21 3:35PM EDT | 2022-06-17 | 12.15 | 7.15 | 10.35 | 0.00 | - | - | 1 | 32.63% |
| GS230120C00270000 | 2020-10-26 1:35PM EDT | 2023-01-20 | 14.85 | 11.65 | 15.85 | 0.00 | - | 20 | 202 | 33.57% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201030P00270000 | 2020-09-21 12:09AM EDT | 2020-10-30 | 60.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS201120P00270000 | 2020-10-19 12:08AM EDT | 2020-11-20 | 79.66 | 79.40 | 81.20 | +21.34 | +36.59% | 3 | 0 | 57.03% |
| GS210115P00270000 | 2020-09-18 2:52PM EDT | 2021-01-15 | 76.40 | 63.60 | 66.80 | 0.00 | - | 2 | 119 | 0.00% |
| GS210416P00270000 | 2020-10-19 12:08AM EDT | 2021-04-16 | 62.85 | 82.00 | 84.10 | 0.00 | - | - | 5 | 43.65% |
| GS210618P00270000 | 2020-10-27 12:32PM EDT | 2021-06-18 | 77.55 | 83.30 | 85.50 | 0.00 | - | 3 | 46 | 41.00% |
| GS220121P00270000 | 2020-09-24 12:20PM EDT | 2022-01-21 | 84.00 | 73.50 | 77.40 | 0.00 | - | 2 | 58 | 0.00% |
| GS220617P00270000 | 2020-10-06 2:48PM EDT | 2022-06-17 | 80.25 | 90.00 | 92.30 | 0.00 | - | - | 1 | 34.81% |
| GS230120P00270000 | 2020-10-07 12:54PM EDT | 2023-01-20 | 88.80 | 93.05 | 97.45 | 0.00 | - | 3 | 3 | 34.96% |
© 2020 Verizon Media. All rights reserved.
