The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.27+4.02 (+1.97%)
At close: 4:00PM EDT
208.12 -0.24 (-0.12%)
After hours: 4:50PM EDT
Callsfor7 August 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 | 71.35 | 75.35 | 0.00 | - | 2 | 0 | 343.75% |
| GS200807C00160000 | 2020-06-30 10:48AM EDT | 160.00 | 38.20 | 36.60 | 38.50 | 0.00 | - | - | 2 | 0.00% |
| GS200807C00177500 | 2020-07-13 10:02AM EDT | 177.50 | 32.00 | 29.00 | 32.80 | 0.00 | - | - | 6 | 152.73% |
| GS200807C00180000 | 2020-08-07 1:53PM EDT | 180.00 | 26.45 | 26.75 | 30.10 | +2.45 | +10.21% | 11 | 197 | 145.31% |
| GS200807C00182500 | 2020-07-13 10:02AM EDT | 182.50 | 27.70 | 24.70 | 27.10 | 0.00 | - | - | 15 | 129.69% |
| GS200807C00185000 | 2020-08-07 2:59PM EDT | 185.00 | 20.82 | 21.00 | 25.55 | +1.62 | +8.44% | 1 | 2 | 78.13% |
| GS200807C00187500 | 2020-07-23 2:15PM EDT | 187.50 | 15.95 | 19.70 | 21.65 | 0.00 | - | 2 | 4 | 162.70% |
| GS200807C00190000 | 2020-08-07 2:36PM EDT | 190.00 | 16.40 | 17.45 | 18.70 | +2.15 | +15.09% | 3 | 117 | 122.07% |
| GS200807C00192500 | 2020-08-05 2:48PM EDT | 192.50 | 14.10 | 13.45 | 18.00 | +1.35 | +10.59% | 7 | 51 | 183.50% |
| GS200807C00195000 | 2020-08-07 3:41PM EDT | 195.00 | 11.30 | 12.55 | 13.90 | +2.11 | +22.96% | 128 | 264 | 105.27% |
| GS200807C00197500 | 2020-08-07 3:59PM EDT | 197.50 | 10.75 | 10.45 | 11.55 | +4.05 | +60.45% | 225 | 430 | 69.04% |
| GS200807C00200000 | 2020-08-07 3:56PM EDT | 200.00 | 8.70 | 7.85 | 8.65 | +3.90 | +81.25% | 451 | 1,269 | 64.16% |
| GS200807C00202500 | 2020-08-07 3:47PM EDT | 202.50 | 4.57 | 5.45 | 6.10 | +2.31 | +102.21% | 589 | 1,043 | 47.46% |
| GS200807C00205000 | 2020-08-07 3:58PM EDT | 205.00 | 3.22 | 2.93 | 3.85 | +2.22 | +222.00% | 3,891 | 2,887 | 40.58% |
| GS200807C00207500 | 2020-08-07 3:59PM EDT | 207.50 | 0.87 | 0.51 | 1.63 | +0.47 | +117.50% | 3,118 | 1,683 | 27.78% |
| GS200807C00210000 | 2020-08-07 3:57PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 3,519 | 3,499 | 8.20% |
| GS200807C00212500 | 2020-08-07 3:06PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 514 | 832 | 17.58% |
| GS200807C00215000 | 2020-08-07 2:49PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 629 | 26.17% |
| GS200807C00217500 | 2020-08-07 1:53PM EDT | 217.50 | 0.01 | 0.00 | 0.24 | -0.03 | -75.00% | 13 | 306 | 50.59% |
| GS200807C00220000 | 2020-08-07 3:16PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 571 | 48.44% |
| GS200807C00222500 | 2020-08-07 11:31AM EDT | 222.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 121 | 59.38% |
| GS200807C00225000 | 2020-08-06 10:23AM EDT | 225.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 7 | 241 | 81.25% |
| GS200807C00227500 | 2020-08-07 3:22PM EDT | 227.50 | 0.02 | 0.00 | 0.37 | -0.02 | -50.00% | 2 | 32 | 97.07% |
| GS200807C00230000 | 2020-08-06 3:42PM EDT | 230.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 6 | 100 | 89.84% |
| GS200807C00232500 | 2020-08-05 10:58AM EDT | 232.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 72 | 120.31% |
| GS200807C00235000 | 2020-08-07 3:35PM EDT | 235.00 | 0.01 | 0.00 | 0.08 | -0.08 | -88.89% | 3 | 98 | 99.22% |
| GS200807C00237500 | 2020-07-22 9:50AM EDT | 237.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 143.95% |
| GS200807C00240000 | 2020-07-30 10:24AM EDT | 240.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 202 | 116.02% |
| GS200807C00245000 | 2020-07-28 11:50AM EDT | 245.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 1 | 45 | 153.52% |
| GS200807C00250000 | 2020-08-06 3:42PM EDT | 250.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 29 | 185.94% |
| GS200807C00255000 | 2020-07-20 3:50PM EDT | 255.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 168.36% |
| GS200807C00260000 | 2020-07-15 12:04PM EDT | 260.00 | 0.78 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 228.52% |
| GS200807C00265000 | 2020-07-28 10:17AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 150.00% |
| GS200807C00270000 | 2020-07-20 3:58PM EDT | 270.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 159.38% |
| GS200807C00275000 | 2020-07-20 3:47PM EDT | 275.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 168.75% |
| GS200807C00280000 | 2020-07-24 11:26AM EDT | 280.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 1 | 1 | 300.00% |
| GS200807C00285000 | 2020-07-22 2:30PM EDT | 285.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 286.33% |
| GS200807C00295000 | 2020-07-17 11:46AM EDT | 295.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 41 | 126 | 287.50% |
| GS200807C00300000 | 2020-08-03 9:35AM EDT | 300.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | 1 | 71 | 361.72% |
| GS200807C00305000 | 2020-07-14 2:10PM EDT | 305.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 70 | 70 | 327.34% |
| GS200807C00310000 | 2020-07-16 11:02AM EDT | 310.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 560 | 541 | 256.25% |
Putsfor7 August 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 | 482.81% |
| GS200807P00150000 | 2020-07-21 11:16AM EDT | 150.00 | 0.12 | 0.00 | 0.48 | 0.00 | - | 20 | 40 | 312.50% |
| GS200807P00155000 | 2020-07-24 9:47AM EDT | 155.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 2 | 323.83% |
| GS200807P00160000 | 2020-07-28 1:38PM EDT | 160.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 65 | 261.91% |
| GS200807P00165000 | 2020-08-07 12:10PM EDT | 165.00 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 1 | 104 | 192.19% |
| GS200807P00170000 | 2020-08-06 11:33AM EDT | 170.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 11 | 60 | 259.38% |
| GS200807P00175000 | 2020-08-07 3:40PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 69 | 112.50% |
| GS200807P00177500 | 2020-07-31 12:38PM EDT | 177.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 6 | 57 | 110.94% |
| GS200807P00180000 | 2020-08-05 12:33PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 551 | 50.00% |
| GS200807P00182500 | 2020-08-07 1:14PM EDT | 182.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 36 | 162 | 100.00% |
| GS200807P00185000 | 2020-08-07 2:51PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 392 | 84.38% |
| GS200807P00187500 | 2020-08-07 2:51PM EDT | 187.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 35 | 536 | 95.70% |
| GS200807P00190000 | 2020-08-07 3:40PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 1,032 | 62.50% |
| GS200807P00192500 | 2020-08-07 2:52PM EDT | 192.50 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 14 | 570 | 75.00% |
| GS200807P00195000 | 2020-08-07 3:32PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 23 | 723 | 50.00% |
| GS200807P00197500 | 2020-08-07 12:46PM EDT | 197.50 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 172 | 788 | 41.41% |
| GS200807P00200000 | 2020-08-07 3:13PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 210 | 968 | 32.81% |
| GS200807P00202500 | 2020-08-07 3:37PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 752 | 830 | 23.44% |
| GS200807P00205000 | 2020-08-07 3:52PM EDT | 205.00 | 0.01 | 0.00 | 0.09 | -1.76 | -99.44% | 923 | 797 | 21.88% |
| GS200807P00207500 | 2020-08-07 3:54PM EDT | 207.50 | 0.12 | 0.00 | 0.15 | -3.71 | -96.87% | 157 | 166 | 9.91% |
| GS200807P00210000 | 2020-08-07 3:58PM EDT | 210.00 | 1.72 | 0.14 | 3.20 | -4.18 | -70.85% | 96 | 233 | 51.03% |
| GS200807P00212500 | 2020-08-07 3:58PM EDT | 212.50 | 4.29 | 3.90 | 4.55 | -3.80 | -46.97% | 170 | 91 | 37.21% |
| GS200807P00215000 | 2020-08-07 3:56PM EDT | 215.00 | 6.75 | 6.30 | 7.25 | -2.28 | -25.25% | 118 | 45 | 59.23% |
| GS200807P00217500 | 2020-08-07 3:58PM EDT | 217.50 | 9.31 | 8.55 | 10.65 | -3.77 | -28.82% | 10 | 76 | 66.11% |
| GS200807P00220000 | 2020-08-07 3:59PM EDT | 220.00 | 11.35 | 11.40 | 12.05 | -4.36 | -27.75% | 158 | 65 | 75.59% |
| GS200807P00222500 | 2020-08-07 1:58PM EDT | 222.50 | 15.77 | 12.30 | 16.60 | -2.28 | -12.63% | 4 | 14 | 79.98% |
| GS200807P00225000 | 2020-08-07 12:59PM EDT | 225.00 | 21.07 | 14.30 | 18.95 | +1.89 | +9.85% | 5 | 8 | 175.49% |
| GS200807P00227500 | 2020-07-23 1:44PM EDT | 227.50 | 24.35 | 18.25 | 21.15 | 0.00 | - | 1 | 2 | 118.56% |
| GS200807P00230000 | 2020-08-07 3:56PM EDT | 230.00 | 21.65 | 21.20 | 22.05 | +3.30 | +17.98% | 28 | 0 | 118.95% |
| GS200807P00240000 | 2020-07-20 12:01AM EDT | 240.00 | 27.40 | 30.25 | 33.50 | 0.00 | - | - | 0 | 137.11% |
| GS200807P00245000 | 2020-07-16 10:13AM EDT | 245.00 | 28.72 | 35.35 | 38.50 | 0.00 | - | - | 0 | 160.94% |
| GS200807P00270000 | 2020-07-15 9:49AM EDT | 270.00 | 49.40 | 59.65 | 63.65 | 0.00 | - | 9 | 0 | 370.41% |
© 2020 Verizon Media. All rights reserved.
