GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:220.00
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807C00220000 | 2020-07-31 2:20PM EDT | 2020-08-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GS200814C00220000 | 2020-07-31 3:22PM EDT | 2020-08-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GS200821C00220000 | 2020-07-31 3:55PM EDT | 2020-08-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 12.50% |
| GS200828C00220000 | 2020-07-31 2:50PM EDT | 2020-08-28 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GS200904C00220000 | 2020-07-31 3:10PM EDT | 2020-09-04 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS200918C00220000 | 2020-07-31 3:54PM EDT | 2020-09-18 | 2.07 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| GS201016C00220000 | 2020-07-31 2:54PM EDT | 2020-10-16 | 4.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| GS210115C00220000 | 2020-07-31 2:17PM EDT | 2021-01-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| GS210618C00220000 | 2020-07-30 10:31AM EDT | 2021-06-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS220121C00220000 | 2020-07-30 9:34AM EDT | 2022-01-21 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200807P00220000 | 2020-07-31 11:14AM EDT | 2020-08-07 | 22.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS200814P00220000 | 2020-07-31 2:57PM EDT | 2020-08-14 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200821P00220000 | 2020-07-31 2:26PM EDT | 2020-08-21 | 23.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS200828P00220000 | 2020-07-21 3:31PM EDT | 2020-08-28 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS200918P00220000 | 2020-07-21 9:30AM EDT | 2020-09-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS201016P00220000 | 2020-07-31 1:05PM EDT | 2020-10-16 | 28.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS210115P00220000 | 2020-07-28 3:28PM EDT | 2021-01-15 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS210618P00220000 | 2020-07-29 11:15AM EDT | 2021-06-18 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS220121P00220000 | 2020-06-22 12:45PM EDT | 2022-01-21 | 47.10 | 40.80 | 44.15 | 0.00 | - | 21 | 133 | 31.82% |
© 2020 Verizon Media. All rights reserved.