CallsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201204C00170000 | 2020-11-05 2:31PM EST | 170.00 | 33.50 | 63.20 | 67.75 | 0.00 | - | 1 | 1 | 105.86% |
| GS201204C00172500 | 2020-11-06 10:24AM EST | 172.50 | 39.45 | 61.30 | 64.55 | 0.00 | - | 1 | 3 | 89.84% |
| GS201204C00177500 | 2020-11-09 2:10PM EST | 177.50 | 38.90 | 56.35 | 60.15 | 0.00 | - | 4 | 2 | 116.70% |
| GS201204C00180000 | 2020-11-04 11:28AM EST | 180.00 | 35.00 | 53.85 | 57.20 | 0.00 | - | - | 0 | 95.31% |
| GS201204C00185000 | 2020-11-05 3:01PM EST | 185.00 | 33.38 | 48.75 | 52.55 | 0.00 | - | 1 | 3 | 96.39% |
| GS201204C00187500 | 2020-11-05 12:55PM EST | 187.50 | 30.47 | 46.35 | 49.80 | 0.00 | - | 1 | 5 | 86.72% |
| GS201204C00190000 | 2020-11-23 3:01PM EST | 190.00 | 39.06 | 43.75 | 47.35 | 0.00 | - | 2 | 21 | 80.47% |
| GS201204C00192500 | 2020-11-23 3:04PM EST | 192.50 | 35.50 | 41.00 | 45.25 | 0.00 | - | 1 | 5 | 81.25% |
| GS201204C00195000 | 2020-11-19 9:36AM EST | 195.00 | 28.00 | 38.45 | 41.80 | 0.00 | - | 1 | 43 | 112.74% |
| GS201204C00197500 | 2020-11-19 11:20AM EST | 197.50 | 25.80 | 36.80 | 39.60 | 0.00 | - | 1 | 59 | 76.07% |
| GS201204C00200000 | 2020-11-23 10:53AM EST | 200.00 | 29.00 | 34.05 | 36.85 | 0.00 | - | 5 | 90 | 54.30% |
| GS201204C00202500 | 2020-11-16 3:38PM EST | 202.50 | 19.88 | 31.20 | 34.80 | 0.00 | - | 1 | 22 | 55.86% |
| GS201204C00205000 | 2020-11-23 2:40PM EST | 205.00 | 22.95 | 29.20 | 31.90 | 0.00 | - | 12 | 59 | 55.27% |
| GS201204C00207500 | 2020-11-18 9:33AM EST | 207.50 | 17.50 | 26.05 | 28.50 | 0.00 | - | 1 | 109 | 67.09% |
| GS201204C00210000 | 2020-11-27 11:20AM EST | 210.00 | 24.08 | 24.15 | 26.75 | -1.15 | -4.56% | 2 | 88 | 77.10% |
| GS201204C00212500 | 2020-11-20 11:13AM EST | 212.50 | 21.75 | 21.75 | 24.30 | 0.00 | - | 2 | 41 | 72.12% |
| GS201204C00215000 | 2020-11-27 12:27PM EST | 215.00 | 19.40 | 18.10 | 21.10 | -1.49 | -7.13% | 2 | 152 | 54.10% |
| GS201204C00217500 | 2020-11-27 10:34AM EST | 217.50 | 17.75 | 16.20 | 20.40 | -0.35 | -1.93% | 30 | 51 | 74.85% |
| GS201204C00220000 | 2020-11-27 10:20AM EST | 220.00 | 15.13 | 14.90 | 15.95 | -1.32 | -8.02% | 53 | 150 | 40.82% |
| GS201204C00222500 | 2020-11-27 12:30PM EST | 222.50 | 12.00 | 12.70 | 14.30 | -0.17 | -1.40% | 8 | 163 | 48.34% |
| GS201204C00225000 | 2020-11-27 12:48PM EST | 225.00 | 10.58 | 10.45 | 11.15 | -1.78 | -14.40% | 42 | 409 | 33.57% |
| GS201204C00227500 | 2020-11-27 12:36PM EST | 227.50 | 7.42 | 7.95 | 8.65 | -1.78 | -19.35% | 230 | 517 | 27.88% |
| GS201204C00230000 | 2020-11-27 12:58PM EST | 230.00 | 6.10 | 6.00 | 6.55 | -1.76 | -22.39% | 46 | 278 | 26.37% |
| GS201204C00232500 | 2020-11-27 12:30PM EST | 232.50 | 3.80 | 4.25 | 4.65 | -1.80 | -32.14% | 35 | 199 | 24.88% |
| GS201204C00235000 | 2020-11-27 12:48PM EST | 235.00 | 3.10 | 2.94 | 3.30 | -1.20 | -27.91% | 511 | 376 | 25.73% |
| GS201204C00237500 | 2020-11-27 12:56PM EST | 237.50 | 2.13 | 2.00 | 2.23 | -0.72 | -25.26% | 241 | 466 | 26.21% |
| GS201204C00240000 | 2020-11-27 12:58PM EST | 240.00 | 1.37 | 1.32 | 1.48 | -0.58 | -29.74% | 451 | 692 | 26.98% |
| GS201204C00242500 | 2020-11-27 12:53PM EST | 242.50 | 0.99 | 0.87 | 0.99 | -0.47 | -32.19% | 217 | 187 | 28.10% |
| GS201204C00245000 | 2020-11-27 12:58PM EST | 245.00 | 0.56 | 0.58 | 0.69 | -0.33 | -37.08% | 421 | 502 | 29.66% |
| GS201204C00247500 | 2020-11-27 12:46PM EST | 247.50 | 0.38 | 0.39 | 0.47 | -0.26 | -40.62% | 8 | 135 | 30.91% |
| GS201204C00250000 | 2020-11-27 12:49PM EST | 250.00 | 0.30 | 0.25 | 0.34 | -0.11 | -26.83% | 39 | 157 | 32.57% |
| GS201204C00255000 | 2020-11-25 1:25PM EST | 255.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 4 | 9 | 37.99% |
PutsforDecember 4, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201204P00150000 | 2020-10-28 9:40AM EST | 150.00 | 0.83 | 0.00 | 0.23 | 0.00 | - | - | 1 | 149.80% |
| GS201204P00155000 | 2020-10-28 2:14PM EST | 155.00 | 1.39 | 0.00 | 0.13 | 0.00 | - | - | 6 | 130.47% |
| GS201204P00160000 | 2020-11-24 12:46PM EST | 160.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 11 | 120.31% |
| GS201204P00165000 | 2020-11-16 9:38AM EST | 165.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 10 | 28 | 112.89% |
| GS201204P00167500 | 2020-11-09 11:42AM EST | 167.50 | 0.37 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 109.38% |
| GS201204P00170000 | 2020-11-16 10:39AM EST | 170.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 5 | 38 | 105.08% |
| GS201204P00172500 | 2020-11-17 2:06PM EST | 172.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 100.78% |
| GS201204P00175000 | 2020-11-09 11:59AM EST | 175.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 4 | 539 | 92.97% |
| GS201204P00177500 | 2020-11-11 2:06PM EST | 177.50 | 0.30 | 0.00 | 0.12 | 0.00 | - | 11 | 29 | 90.82% |
| GS201204P00180000 | 2020-11-19 12:26PM EST | 180.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 4 | 61 | 85.94% |
| GS201204P00182500 | 2020-11-19 11:32AM EST | 182.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 80.86% |
| GS201204P00185000 | 2020-11-25 11:54AM EST | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 76.95% |
| GS201204P00187500 | 2020-11-24 9:46AM EST | 187.50 | 0.20 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 74.22% |
| GS201204P00190000 | 2020-11-23 1:59PM EST | 190.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 76 | 62.50% |
| GS201204P00192500 | 2020-11-23 3:39PM EST | 192.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 60.55% |
| GS201204P00195000 | 2020-11-27 10:59AM EST | 195.00 | 0.07 | 0.02 | 0.05 | -0.03 | -30.00% | 12 | 52 | 59.38% |
| GS201204P00197500 | 2020-11-27 9:43AM EST | 197.50 | 0.05 | 0.00 | 0.13 | -0.12 | -70.59% | 5 | 88 | 60.16% |
| GS201204P00200000 | 2020-11-27 12:36PM EST | 200.00 | 0.05 | 0.05 | 0.14 | 0.00 | - | 33 | 234 | 59.38% |
| GS201204P00202500 | 2020-11-24 3:21PM EST | 202.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 104 | 53.13% |
| GS201204P00205000 | 2020-11-27 11:47AM EST | 205.00 | 0.05 | 0.00 | 0.16 | -0.03 | -37.50% | 25 | 245 | 50.20% |
| GS201204P00207500 | 2020-11-24 3:57PM EST | 207.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 15 | 670 | 47.95% |
| GS201204P00210000 | 2020-11-27 11:47AM EST | 210.00 | 0.10 | 0.00 | 0.11 | -0.03 | -23.08% | 142 | 247 | 44.73% |
| GS201204P00212500 | 2020-11-27 10:29AM EST | 212.50 | 0.14 | 0.10 | 0.14 | 0.00 | - | 10 | 290 | 42.38% |
| GS201204P00215000 | 2020-11-27 11:04AM EST | 215.00 | 0.17 | 0.13 | 0.18 | -0.01 | -5.56% | 8 | 238 | 40.04% |
| GS201204P00217500 | 2020-11-27 10:35AM EST | 217.50 | 0.27 | 0.20 | 0.24 | +0.02 | +8.00% | 23 | 149 | 37.89% |
| GS201204P00220000 | 2020-11-27 12:53PM EST | 220.00 | 0.30 | 0.29 | 0.32 | -0.07 | -18.92% | 375 | 821 | 35.69% |
| GS201204P00222500 | 2020-11-27 11:12AM EST | 222.50 | 0.53 | 0.44 | 0.50 | 0.00 | - | 51 | 233 | 34.77% |
| GS201204P00225000 | 2020-11-27 12:59PM EST | 225.00 | 0.74 | 0.68 | 0.76 | 0.00 | - | 183 | 199 | 33.72% |
| GS201204P00227500 | 2020-11-27 12:42PM EST | 227.50 | 1.15 | 0.96 | 1.13 | -0.02 | -1.71% | 109 | 344 | 32.62% |
| GS201204P00230000 | 2020-11-27 12:59PM EST | 230.00 | 1.71 | 1.61 | 1.80 | +0.16 | +10.32% | 321 | 383 | 32.96% |
| GS201204P00232500 | 2020-11-27 12:46PM EST | 232.50 | 2.70 | 2.36 | 2.62 | +0.25 | +10.20% | 81 | 172 | 32.59% |
| GS201204P00235000 | 2020-11-27 12:43PM EST | 235.00 | 4.00 | 3.60 | 3.90 | +0.50 | +14.29% | 158 | 288 | 34.06% |
| GS201204P00237500 | 2020-11-27 12:21PM EST | 237.50 | 6.35 | 4.95 | 5.50 | +1.35 | +27.00% | 8 | 122 | 36.13% |
| GS201204P00250000 | 2020-10-29 1:09PM EST | 250.00 | 59.60 | 15.00 | 17.05 | 0.00 | - | - | 1 | 61.49% |
© 2020 Verizon Media. All rights reserved.
