GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200717C00070000 | 2020-06-22 6:43PM EDT | 70.00 | 134.65 | 140.55 | 141.95 | 0.00 | - | 380 | 0 | 546.88% |
| GS200717C00080000 | 2020-06-22 6:43PM EDT | 80.00 | 124.70 | 130.50 | 132.25 | 0.00 | - | 580 | 0 | 377.34% |
| GS200717C00090000 | 2020-06-30 3:48PM EDT | 90.00 | 107.50 | 120.50 | 122.75 | 0.00 | - | 3 | 0 | 389.45% |
| GS200717C00095000 | 2020-06-22 6:43PM EDT | 95.00 | 106.60 | 115.15 | 117.30 | 0.00 | - | - | 0 | 437.31% |
| GS200717C00100000 | 2020-07-14 10:41AM EDT | 100.00 | 111.00 | 110.20 | 112.30 | 0.00 | - | 3 | 9 | 412.31% |
| GS200717C00105000 | 2020-06-22 6:43PM EDT | 105.00 | 48.67 | 105.25 | 107.25 | 0.00 | - | 1 | 1 | 384.77% |
| GS200717C00110000 | 2020-06-22 6:43PM EDT | 110.00 | 91.91 | 100.55 | 102.15 | 0.00 | - | 5 | 0 | 253.13% |
| GS200717C00120000 | 2020-06-17 10:14AM EDT | 120.00 | 87.15 | 90.10 | 92.00 | 0.00 | - | 3 | 0 | 302.64% |
| GS200717C00125000 | 2020-06-22 6:43PM EDT | 125.00 | 83.30 | 85.45 | 87.25 | 0.00 | - | 2 | 1 | 207.03% |
| GS200717C00130000 | 2020-06-15 1:11PM EDT | 130.00 | 74.25 | 80.35 | 82.15 | 0.00 | - | 2 | 2 | 274.71% |
| GS200717C00135000 | 2020-06-23 11:01AM EDT | 135.00 | 68.90 | 75.10 | 77.55 | 0.00 | - | 4 | 4 | 172.66% |
| GS200717C00140000 | 2020-06-26 9:48AM EDT | 140.00 | 55.20 | 70.70 | 71.95 | 0.00 | - | 1 | 0 | 159.77% |
| GS200717C00145000 | 2020-06-22 6:43PM EDT | 145.00 | 58.30 | 65.35 | 67.00 | 0.00 | - | 20 | 1 | 213.48% |
| GS200717C00150000 | 2020-07-10 3:34PM EDT | 150.00 | 55.75 | 60.50 | 62.25 | 0.00 | - | 20 | 32 | 145.31% |
| GS200717C00155000 | 2020-06-30 2:53PM EDT | 155.00 | 56.27 | 55.30 | 57.10 | +14.12 | +33.50% | 1 | 0 | 186.23% |
| GS200717C00160000 | 2020-06-30 11:11AM EDT | 160.00 | 51.46 | 50.60 | 51.90 | 0.00 | - | 1 | 227 | 161.04% |
| GS200717C00165000 | 2020-07-01 9:36AM EDT | 165.00 | 34.10 | 45.75 | 47.00 | 0.00 | - | 2 | 157 | 108.98% |
| GS200717C00170000 | 2020-07-10 1:17PM EDT | 170.00 | 34.00 | 40.65 | 41.85 | 0.00 | - | 1 | 0 | 129.39% |
| GS200717C00175000 | 2020-07-13 3:21PM EDT | 175.00 | 33.00 | 35.70 | 37.20 | -2.83 | -7.90% | 2 | 1,062 | 93.07% |
| GS200717C00177500 | 2020-07-07 10:05AM EDT | 177.50 | 26.23 | 33.15 | 34.60 | 0.00 | - | - | 0 | 80.47% |
| GS200717C00180000 | 2020-07-13 1:26PM EDT | 180.00 | 32.27 | 30.55 | 32.05 | +0.22 | +0.69% | 1 | 2,477 | 64.84% |
| GS200717C00182500 | 2020-07-06 1:27PM EDT | 182.50 | 25.00 | 28.30 | 29.50 | 0.00 | - | 1 | 16 | 71.48% |
| GS200717C00185000 | 2020-07-13 1:14PM EDT | 185.00 | 24.65 | 26.60 | 27.05 | -2.35 | -8.70% | 44 | 0 | 86.43% |
| GS200717C00187500 | 2020-07-14 12:50PM EDT | 187.50 | 23.28 | 23.25 | 24.70 | -0.72 | -3.00% | 1 | 0 | 64.84% |
| GS200717C00190000 | 2020-07-14 2:46PM EDT | 190.00 | 22.33 | 21.05 | 22.15 | +0.07 | +0.31% | 119 | 0 | 64.65% |
| GS200717C00192500 | 2020-07-13 2:35PM EDT | 192.50 | 20.32 | 19.15 | 19.70 | 0.00 | - | 14 | 0 | 68.56% |
| GS200717C00195000 | 2020-07-14 2:54PM EDT | 195.00 | 16.60 | 17.20 | 17.60 | -1.50 | -8.29% | 298 | 0 | 72.22% |
| GS200717C00197500 | 2020-07-14 2:54PM EDT | 197.50 | 14.45 | 14.55 | 14.85 | +0.99 | +7.36% | 77 | 488 | 60.21% |
| GS200717C00200000 | 2020-07-14 3:00PM EDT | 200.00 | 12.66 | 12.45 | 12.90 | +0.51 | +4.20% | 692 | 0 | 60.86% |
| GS200717C00202500 | 2020-07-14 2:52PM EDT | 202.50 | 10.35 | 10.75 | 10.90 | -0.05 | -0.48% | 129 | 0 | 61.84% |
| GS200717C00205000 | 2020-07-14 2:57PM EDT | 205.00 | 8.95 | 9.00 | 9.20 | +0.10 | +1.13% | 1,029 | 0 | 62.18% |
| GS200717C00207500 | 2020-07-14 3:01PM EDT | 207.50 | 7.43 | 7.25 | 7.45 | -0.15 | -1.98% | 348 | 858 | 60.13% |
| GS200717C00210000 | 2020-07-14 3:00PM EDT | 210.00 | 5.91 | 5.90 | 6.10 | -0.49 | -7.66% | 4,046 | 2,585 | 60.79% |
| GS200717C00212500 | 2020-07-14 3:01PM EDT | 212.50 | 4.85 | 4.65 | 4.85 | -0.53 | -9.85% | 1,344 | 631 | 60.44% |
| GS200717C00215000 | 2020-07-14 3:00PM EDT | 215.00 | 3.80 | 3.65 | 3.80 | -0.62 | -14.03% | 3,548 | 0 | 60.57% |
| GS200717C00217500 | 2020-07-14 3:00PM EDT | 217.50 | 2.87 | 2.87 | 2.96 | -0.73 | -20.28% | 611 | 0 | 61.21% |
| GS200717C00220000 | 2020-07-14 3:01PM EDT | 220.00 | 2.29 | 2.24 | 2.33 | -0.61 | -21.03% | 4,331 | 6,336 | 62.26% |
| GS200717C00222500 | 2020-07-14 2:59PM EDT | 222.50 | 1.67 | 1.60 | 1.70 | -0.65 | -28.02% | 1,448 | 0 | 61.33% |
| GS200717C00225000 | 2020-07-14 3:01PM EDT | 225.00 | 1.27 | 1.26 | 1.30 | -0.57 | -30.98% | 3,265 | 0 | 62.60% |
| GS200717C00227500 | 2020-07-14 3:01PM EDT | 227.50 | 0.95 | 0.91 | 0.95 | -0.47 | -33.10% | 1,512 | 1,315 | 62.65% |
| GS200717C00230000 | 2020-07-14 3:00PM EDT | 230.00 | 0.72 | 0.69 | 0.72 | -0.36 | -33.33% | 2,072 | 2,931 | 63.67% |
| GS200717C00235000 | 2020-07-14 2:56PM EDT | 235.00 | 0.36 | 0.34 | 0.40 | -0.30 | -45.45% | 1,298 | 1,425 | 64.55% |
| GS200717C00240000 | 2020-07-14 2:50PM EDT | 240.00 | 0.20 | 0.20 | 0.24 | -0.21 | -51.22% | 896 | 1,302 | 67.29% |
| GS200717C00245000 | 2020-07-14 2:51PM EDT | 245.00 | 0.12 | 0.10 | 0.14 | -0.12 | -50.00% | 238 | 1,203 | 68.95% |
| GS200717C00250000 | 2020-07-14 2:20PM EDT | 250.00 | 0.06 | 0.07 | 0.08 | -0.10 | -62.50% | 101 | 1,152 | 71.88% |
| GS200717C00255000 | 2020-07-14 2:46PM EDT | 255.00 | 0.07 | 0.04 | 0.08 | -0.11 | -61.11% | 74 | 362 | 76.56% |
| GS200717C00260000 | 2020-07-14 10:19AM EDT | 260.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 123 | 401 | 76.95% |
| GS200717C00265000 | 2020-07-13 2:51PM EDT | 265.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 57 | 149 | 95.51% |
| GS200717C00270000 | 2020-07-13 1:25PM EDT | 270.00 | 0.37 | 0.00 | 0.07 | +0.33 | +825.00% | 1 | 221 | 90.63% |
| GS200717C00275000 | 2020-07-13 3:16PM EDT | 275.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 374 | 417 | 92.97% |
| GS200717C00280000 | 2020-07-14 12:59PM EDT | 280.00 | 0.05 | 0.01 | 0.04 | -0.04 | -44.44% | 125 | 89 | 99.22% |
| GS200717C00285000 | 2020-07-13 2:19PM EDT | 285.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 190 | 99.22% |
| GS200717C00290000 | 2020-07-13 1:41PM EDT | 290.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 130 | 107.81% |
| GS200717C00295000 | 2020-06-22 6:43PM EDT | 295.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 10 | 23 | 112.50% |
| GS200717C00300000 | 2020-06-22 6:43PM EDT | 300.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 89 | 117.19% |
| GS200717C00305000 | 2020-07-13 12:52PM EDT | 305.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 7 | 0 | 122.66% |
| GS200717C00310000 | 2020-06-22 6:43PM EDT | 310.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 5 | 123.44% |
| GS200717C00315000 | 2020-06-22 6:43PM EDT | 315.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 15 | 132.03% |
| GS200717C00320000 | 2020-07-13 10:40AM EDT | 320.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 0 | 136.72% |
| GS200717C00325000 | 2020-06-26 9:36AM EDT | 325.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 9 | 150.78% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200717P00070000 | 2020-06-22 6:44PM EDT | 70.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 10 | 125 | 381.25% |
| GS200717P00075000 | 2020-06-22 6:44PM EDT | 75.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 370.31% |
| GS200717P00080000 | 2020-07-06 1:25PM EDT | 80.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 137 | 347.66% |
| GS200717P00085000 | 2020-06-15 12:27PM EDT | 85.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 20 | 326.56% |
| GS200717P00090000 | 2020-06-22 6:44PM EDT | 90.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 10 | 17 | 307.81% |
| GS200717P00095000 | 2020-07-06 1:54PM EDT | 95.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 60 | 279.69% |
| GS200717P00100000 | 2020-06-26 2:09PM EDT | 100.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 14 | 271 | 259.38% |
| GS200717P00105000 | 2020-07-08 9:35AM EDT | 105.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 55 | 243.75% |
| GS200717P00110000 | 2020-06-26 3:16PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 50.00% |
| GS200717P00115000 | 2020-07-06 9:48AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 146 | 206.25% |
| GS200717P00120000 | 2020-07-13 11:48AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 206 | 184.38% |
| GS200717P00125000 | 2020-07-14 12:53PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 27 | 121 | 171.88% |
| GS200717P00130000 | 2020-07-13 2:47PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 227 | 159.38% |
| GS200717P00135000 | 2020-07-10 9:48AM EDT | 135.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 248 | 148.44% |
| GS200717P00140000 | 2020-07-13 2:39PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 979 | 125.00% |
| GS200717P00145000 | 2020-07-07 1:30PM EDT | 145.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 217 | 126.56% |
| GS200717P00150000 | 2020-07-14 12:54PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 1,028 | 118.75% |
| GS200717P00155000 | 2020-07-13 2:31PM EDT | 155.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 845 | 108.59% |
| GS200717P00160000 | 2020-07-14 1:42PM EDT | 160.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 1,759 | 98.44% |
| GS200717P00165000 | 2020-07-14 11:38AM EDT | 165.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 18 | 1,317 | 92.19% |
| GS200717P00170000 | 2020-07-14 2:05PM EDT | 170.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 125 | 1,818 | 78.91% |
| GS200717P00172500 | 2020-07-13 10:11AM EDT | 172.50 | 0.07 | 0.00 | 0.11 | -0.03 | -30.00% | 12 | 520 | 82.81% |
| GS200717P00175000 | 2020-07-14 2:50PM EDT | 175.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 270 | 2,173 | 74.61% |
| GS200717P00177500 | 2020-07-14 1:31PM EDT | 177.50 | 0.04 | 0.00 | 0.06 | -0.07 | -63.64% | 58 | 105 | 67.19% |
| GS200717P00180000 | 2020-07-14 2:45PM EDT | 180.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 581 | 2,327 | 68.16% |
| GS200717P00182500 | 2020-07-14 2:41PM EDT | 182.50 | 0.06 | 0.05 | 0.08 | -0.28 | -82.35% | 191 | 471 | 63.67% |
| GS200717P00185000 | 2020-07-14 2:54PM EDT | 185.00 | 0.09 | 0.08 | 0.09 | -0.37 | -80.43% | 432 | 1,322 | 60.94% |
| GS200717P00187500 | 2020-07-14 3:00PM EDT | 187.50 | 0.14 | 0.13 | 0.14 | -0.51 | -78.46% | 585 | 417 | 59.77% |
| GS200717P00190000 | 2020-07-14 3:00PM EDT | 190.00 | 0.19 | 0.18 | 0.21 | -0.76 | -80.00% | 1,639 | 3,724 | 57.81% |
| GS200717P00192500 | 2020-07-14 3:00PM EDT | 192.50 | 0.32 | 0.27 | 0.32 | -0.99 | -75.57% | 1,063 | 494 | 56.45% |
| GS200717P00195000 | 2020-07-14 3:01PM EDT | 195.00 | 0.52 | 0.46 | 0.53 | -1.25 | -70.62% | 1,891 | 1,666 | 56.74% |
| GS200717P00197500 | 2020-07-14 3:01PM EDT | 197.50 | 0.71 | 0.70 | 0.75 | -1.69 | -70.42% | 1,266 | 473 | 55.54% |
| GS200717P00200000 | 2020-07-14 3:01PM EDT | 200.00 | 1.12 | 1.10 | 1.19 | -1.98 | -63.87% | 2,423 | 1,963 | 56.15% |
| GS200717P00202500 | 2020-07-14 3:00PM EDT | 202.50 | 1.67 | 1.61 | 1.71 | -2.33 | -58.25% | 1,037 | 331 | 55.88% |
| GS200717P00205000 | 2020-07-14 3:01PM EDT | 205.00 | 2.36 | 2.33 | 2.43 | -2.54 | -51.84% | 809 | 1,102 | 56.23% |
| GS200717P00207500 | 2020-07-14 2:57PM EDT | 207.50 | 3.40 | 3.20 | 3.35 | -2.70 | -44.26% | 541 | 285 | 56.37% |
| GS200717P00210000 | 2020-07-14 3:00PM EDT | 210.00 | 4.50 | 4.35 | 4.45 | -2.95 | -39.60% | 1,016 | 1,686 | 56.91% |
| GS200717P00212500 | 2020-07-14 3:00PM EDT | 212.50 | 5.70 | 5.45 | 5.65 | -3.10 | -35.23% | 168 | 189 | 55.44% |
| GS200717P00215000 | 2020-07-14 2:59PM EDT | 215.00 | 7.24 | 6.95 | 7.10 | -3.28 | -31.18% | 147 | 389 | 55.42% |
| GS200717P00217500 | 2020-07-14 2:58PM EDT | 217.50 | 8.85 | 8.60 | 8.80 | -1.90 | -17.67% | 29 | 36 | 55.52% |
| GS200717P00220000 | 2020-07-14 2:33PM EDT | 220.00 | 10.78 | 10.45 | 10.80 | -1.82 | -14.44% | 50 | 1,590 | 56.76% |
| GS200717P00225000 | 2020-07-14 2:53PM EDT | 225.00 | 15.26 | 14.55 | 14.95 | -0.44 | -2.80% | 11 | 199 | 57.72% |
| GS200717P00227500 | 2020-07-14 2:53PM EDT | 227.50 | 17.48 | 16.75 | 17.10 | -0.82 | -4.48% | 5 | 4 | 57.28% |
| GS200717P00230000 | 2020-07-13 10:31AM EDT | 230.00 | 22.05 | 18.85 | 19.45 | 0.00 | - | 3 | 267 | 55.57% |
| GS200717P00235000 | 2020-07-07 9:37AM EDT | 235.00 | 28.20 | 23.30 | 24.30 | 0.00 | - | 10 | 177 | 70.90% |
| GS200717P00240000 | 2020-07-13 3:30PM EDT | 240.00 | 30.30 | 28.25 | 29.45 | 0.00 | - | 20 | 118 | 59.96% |
| GS200717P00245000 | 2020-06-22 6:43PM EDT | 245.00 | 29.80 | 33.25 | 34.45 | 0.00 | - | 1 | 169 | 67.97% |
| GS200717P00250000 | 2020-06-22 2:54PM EDT | 250.00 | 46.20 | 38.10 | 39.05 | 0.00 | - | 3 | 140 | 89.55% |
| GS200717P00255000 | 2020-07-10 11:38AM EDT | 255.00 | 52.00 | 42.95 | 44.80 | 0.00 | - | 1 | 169 | 85.74% |
| GS200717P00260000 | 2020-06-22 6:43PM EDT | 260.00 | 102.80 | 48.00 | 49.75 | 0.00 | - | 1 | 5 | 92.97% |
| GS200717P00265000 | 2020-06-17 2:28PM EDT | 265.00 | 57.65 | 52.95 | 54.70 | 0.00 | - | 2 | 2 | 94.14% |
| GS200717P00270000 | 2020-06-22 6:43PM EDT | 270.00 | 117.98 | 57.95 | 59.35 | 0.00 | - | 1 | 2 | 137.01% |
| GS200717P00285000 | 2020-06-22 6:44PM EDT | 285.00 | 81.49 | 73.05 | 74.55 | 0.00 | - | 2 | 2 | 114.84% |
| GS200717P00320000 | 2020-06-22 6:44PM EDT | 320.00 | 145.73 | 108.00 | 109.60 | 0.00 | - | - | 9 | 152.34% |
© 2020 Verizon Media. All rights reserved.