The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
195.11+8.99 (+4.83%)
At close: 4:00PM EDT
CallsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200925C00125000 | 2020-09-21 12:09AM EDT | 125.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS200925C00160000 | 2020-09-22 11:57AM EDT | 160.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200925C00170000 | 2020-08-07 2:19PM EDT | 170.00 | 45.50 | 40.20 | 42.60 | 0.00 | - | 3 | 0 | 713.77% |
| GS200925C00175000 | 2020-08-28 10:23AM EDT | 175.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200925C00180000 | 2020-09-24 1:45PM EDT | 180.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS200925C00182500 | 2020-09-23 3:56PM EDT | 182.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GS200925C00185000 | 2020-09-24 3:51PM EDT | 185.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| GS200925C00187500 | 2020-09-24 2:52PM EDT | 187.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| GS200925C00190000 | 2020-09-24 3:59PM EDT | 190.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 0.00% |
| GS200925C00192500 | 2020-09-24 3:59PM EDT | 192.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,136 | 0 | 0.00% |
| GS200925C00195000 | 2020-09-24 3:59PM EDT | 195.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4,110 | 0 | 0.00% |
| GS200925C00197500 | 2020-09-24 3:59PM EDT | 197.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,726 | 0 | 6.25% |
| GS200925C00200000 | 2020-09-24 3:59PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,505 | 0 | 12.50% |
| GS200925C00202500 | 2020-09-24 3:58PM EDT | 202.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 12.50% |
| GS200925C00205000 | 2020-09-24 3:57PM EDT | 205.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 25.00% |
| GS200925C00207500 | 2020-09-24 3:04PM EDT | 207.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| GS200925C00210000 | 2020-09-24 3:52PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| GS200925C00212500 | 2020-09-24 2:48PM EDT | 212.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| GS200925C00215000 | 2020-09-24 1:35PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| GS200925C00217500 | 2020-09-24 2:43PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS200925C00220000 | 2020-09-24 3:53PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| GS200925C00222500 | 2020-09-24 1:06PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| GS200925C00225000 | 2020-09-23 2:29PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS200925C00227500 | 2020-09-24 1:55PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200925C00230000 | 2020-09-24 2:30PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GS200925C00232500 | 2020-09-16 3:45PM EDT | 232.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200925C00235000 | 2020-09-22 12:03PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200925C00240000 | 2020-09-18 2:58PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GS200925C00245000 | 2020-09-14 1:40PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GS200925C00250000 | 2020-09-02 12:50PM EDT | 250.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS200925C00255000 | 2020-09-02 12:44PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforSeptember 25, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200925P00125000 | 2020-09-09 3:44PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS200925P00145000 | 2020-09-04 12:24PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS200925P00160000 | 2020-09-21 3:58PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GS200925P00165000 | 2020-09-22 12:51PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS200925P00170000 | 2020-09-24 10:16AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| GS200925P00175000 | 2020-09-24 3:42PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| GS200925P00180000 | 2020-09-24 3:54PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| GS200925P00182500 | 2020-09-24 3:42PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| GS200925P00185000 | 2020-09-24 3:58PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 25.00% |
| GS200925P00187500 | 2020-09-24 3:59PM EDT | 187.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 25.00% |
| GS200925P00190000 | 2020-09-24 3:58PM EDT | 190.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,023 | 0 | 12.50% |
| GS200925P00192500 | 2020-09-24 3:53PM EDT | 192.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 6.25% |
| GS200925P00195000 | 2020-09-24 3:58PM EDT | 195.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.39% |
| GS200925P00197500 | 2020-09-24 3:49PM EDT | 197.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| GS200925P00200000 | 2020-09-24 3:55PM EDT | 200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| GS200925P00202500 | 2020-09-24 1:45PM EDT | 202.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS200925P00205000 | 2020-09-24 3:58PM EDT | 205.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GS200925P00207500 | 2020-09-24 11:49AM EDT | 207.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925P00210000 | 2020-09-24 2:17PM EDT | 210.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| GS200925P00212500 | 2020-09-24 10:36AM EDT | 212.50 | 19.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS200925P00215000 | 2020-09-18 3:12PM EDT | 215.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS200925P00217500 | 2020-09-22 10:43AM EDT | 217.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925P00220000 | 2020-09-15 3:50PM EDT | 220.00 | 32.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS200925P00222500 | 2020-08-31 2:18PM EDT | 222.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925P00225000 | 2020-09-04 11:01AM EDT | 225.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GS200925P00230000 | 2020-09-14 1:11PM EDT | 230.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS200925P00240000 | 2020-08-26 2:19PM EDT | 240.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
