GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807C00135000 | 2020-07-15 12:10PM EDT | 135.00 | 80.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200807C00160000 | 2020-06-30 10:48AM EDT | 160.00 | 38.20 | 36.60 | 38.50 | 0.00 | - | - | 2 | 113.28% |
| GS200807C00177500 | 2020-07-13 10:02AM EDT | 177.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS200807C00180000 | 2020-07-31 3:40PM EDT | 180.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 0.00% |
| GS200807C00182500 | 2020-07-13 10:02AM EDT | 182.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS200807C00185000 | 2020-07-31 3:18PM EDT | 185.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS200807C00187500 | 2020-07-23 2:15PM EDT | 187.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200807C00190000 | 2020-07-31 2:35PM EDT | 190.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| GS200807C00192500 | 2020-07-31 3:45PM EDT | 192.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GS200807C00195000 | 2020-07-31 3:59PM EDT | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| GS200807C00197500 | 2020-07-31 3:59PM EDT | 197.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| GS200807C00200000 | 2020-07-31 3:59PM EDT | 200.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 3.13% |
| GS200807C00202500 | 2020-07-31 3:55PM EDT | 202.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 6.25% |
| GS200807C00205000 | 2020-07-31 3:54PM EDT | 205.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 6.25% |
| GS200807C00207500 | 2020-07-31 3:59PM EDT | 207.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 12.50% |
| GS200807C00210000 | 2020-07-31 3:50PM EDT | 210.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 12.50% |
| GS200807C00212500 | 2020-07-31 3:39PM EDT | 212.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| GS200807C00215000 | 2020-07-31 3:04PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| GS200807C00217500 | 2020-07-31 3:57PM EDT | 217.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GS200807C00220000 | 2020-07-31 2:20PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GS200807C00222500 | 2020-07-31 3:39PM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| GS200807C00225000 | 2020-07-31 2:19PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GS200807C00227500 | 2020-07-31 1:02PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS200807C00230000 | 2020-07-31 2:46PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS200807C00232500 | 2020-07-31 1:02PM EDT | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS200807C00235000 | 2020-07-28 12:28PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GS200807C00237500 | 2020-07-22 9:50AM EDT | 237.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS200807C00240000 | 2020-07-30 10:24AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS200807C00245000 | 2020-07-28 11:50AM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200807C00250000 | 2020-07-28 10:28AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS200807C00255000 | 2020-07-20 3:50PM EDT | 255.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200807C00260000 | 2020-07-15 12:04PM EDT | 260.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200807C00265000 | 2020-07-28 10:17AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200807C00270000 | 2020-07-20 3:58PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200807C00275000 | 2020-07-20 3:47PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GS200807C00280000 | 2020-07-24 11:26AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200807C00285000 | 2020-07-22 2:30PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200807C00295000 | 2020-07-17 11:46AM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| GS200807C00300000 | 2020-07-16 1:55PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| GS200807C00305000 | 2020-07-14 2:10PM EDT | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| GS200807C00310000 | 2020-07-16 11:02AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 50.00% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807P00140000 | 2020-06-29 11:14AM EDT | 140.00 | 1.05 | 0.00 | 2.13 | 0.00 | - | - | 3 | 195.02% |
| GS200807P00150000 | 2020-07-21 11:16AM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS200807P00155000 | 2020-07-24 9:47AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GS200807P00160000 | 2020-07-28 1:38PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200807P00165000 | 2020-07-30 10:47AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS200807P00170000 | 2020-07-31 12:14PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS200807P00175000 | 2020-07-31 12:42PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| GS200807P00177500 | 2020-07-31 12:38PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GS200807P00180000 | 2020-07-31 3:18PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| GS200807P00182500 | 2020-07-31 3:52PM EDT | 182.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| GS200807P00185000 | 2020-07-31 3:59PM EDT | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| GS200807P00187500 | 2020-07-31 3:59PM EDT | 187.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| GS200807P00190000 | 2020-07-31 3:59PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
| GS200807P00192500 | 2020-07-31 3:56PM EDT | 192.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| GS200807P00195000 | 2020-07-31 3:59PM EDT | 195.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| GS200807P00197500 | 2020-07-31 3:57PM EDT | 197.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.78% |
| GS200807P00200000 | 2020-07-31 3:57PM EDT | 200.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| GS200807P00202500 | 2020-07-31 3:58PM EDT | 202.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| GS200807P00205000 | 2020-07-31 3:56PM EDT | 205.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| GS200807P00207500 | 2020-07-31 3:23PM EDT | 207.50 | 10.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS200807P00210000 | 2020-07-31 3:54PM EDT | 210.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GS200807P00212500 | 2020-07-31 3:40PM EDT | 212.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS200807P00215000 | 2020-07-30 2:21PM EDT | 215.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS200807P00217500 | 2020-07-30 2:43PM EDT | 217.50 | 18.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200807P00220000 | 2020-07-31 11:14AM EDT | 220.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS200807P00222500 | 2020-07-15 12:55PM EDT | 222.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200807P00225000 | 2020-07-29 11:51AM EDT | 225.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS200807P00227500 | 2020-07-23 1:44PM EDT | 227.50 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200807P00230000 | 2020-07-15 11:26AM EDT | 230.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS200807P00240000 | 2020-07-20 12:01AM EDT | 240.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS200807P00245000 | 2020-07-16 10:13AM EDT | 245.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS200807P00270000 | 2020-07-15 9:49AM EDT | 270.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.