UK markets closed
NIKKEI 225
23,485.80-8.54(-0.04%)HANG SENG
24,787.19-131.59(-0.53%)CRUDE OIL
39.70+1.14(+2.96%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.72-4.42 (-2.20%)
As of 1:59PM EDT. Market open.
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201030C00130000 | 2020-10-01 9:34AM EDT | 130.00 | 73.00 | 66.40 | 67.70 | 0.00 | - | 2 | 2 | 203.13% |
| GS201030C00140000 | 2020-09-21 12:11PM EDT | 140.00 | 49.87 | 63.05 | 63.90 | 0.00 | - | - | 1 | 372.41% |
| GS201030C00160000 | 2020-10-23 9:43AM EDT | 160.00 | 48.05 | 36.65 | 37.55 | 0.00 | - | 1 | 4 | 115.23% |
| GS201030C00170000 | 2020-10-08 9:30AM EDT | 170.00 | 35.51 | 26.40 | 27.40 | 0.00 | - | 3 | 5 | 75.20% |
| GS201030C00172500 | 2020-10-22 1:42PM EDT | 172.50 | 33.00 | 23.90 | 24.95 | 0.00 | - | 4 | 1 | 70.51% |
| GS201030C00175000 | 2020-10-22 2:28PM EDT | 175.00 | 31.23 | 21.85 | 22.20 | 0.00 | - | 16 | 42 | 69.34% |
| GS201030C00177500 | 2020-10-01 2:08PM EDT | 177.50 | 24.00 | 19.15 | 20.10 | 0.00 | - | 2 | 1 | 66.60% |
| GS201030C00180000 | 2020-10-27 1:25PM EDT | 180.00 | 17.20 | 16.85 | 17.30 | -7.95 | -31.61% | 61 | 38 | 57.62% |
| GS201030C00182500 | 2020-10-26 1:47PM EDT | 182.50 | 17.04 | 14.40 | 14.75 | 0.00 | - | 11 | 3 | 50.59% |
| GS201030C00185000 | 2020-10-23 10:00AM EDT | 185.00 | 21.48 | 11.95 | 12.30 | 0.00 | - | 1 | 30 | 49.71% |
| GS201030C00187500 | 2020-10-27 12:37PM EDT | 187.50 | 9.35 | 9.55 | 9.90 | -2.45 | -20.76% | 5 | 77 | 43.99% |
| GS201030C00190000 | 2020-10-27 1:24PM EDT | 190.00 | 7.45 | 7.25 | 7.60 | -3.99 | -34.88% | 76 | 144 | 39.26% |
| GS201030C00192500 | 2020-10-27 1:08PM EDT | 192.50 | 5.06 | 5.20 | 5.45 | -3.84 | -43.15% | 161 | 23 | 35.16% |
| GS201030C00195000 | 2020-10-27 1:36PM EDT | 195.00 | 3.62 | 3.30 | 3.55 | -3.12 | -46.29% | 154 | 185 | 31.79% |
| GS201030C00197500 | 2020-10-27 1:42PM EDT | 197.50 | 2.03 | 1.95 | 2.11 | -2.82 | -58.14% | 3,061 | 130 | 30.13% |
| GS201030C00200000 | 2020-10-27 1:42PM EDT | 200.00 | 1.10 | 1.02 | 1.10 | -2.45 | -69.01% | 1,400 | 1,434 | 28.86% |
| GS201030C00202500 | 2020-10-27 1:37PM EDT | 202.50 | 0.59 | 0.50 | 0.57 | -1.41 | -70.50% | 567 | 923 | 29.35% |
| GS201030C00205000 | 2020-10-27 1:36PM EDT | 205.00 | 0.28 | 0.23 | 0.29 | -1.11 | -79.86% | 1,059 | 990 | 30.27% |
| GS201030C00207500 | 2020-10-27 1:42PM EDT | 207.50 | 0.16 | 0.12 | 0.15 | -0.57 | -78.08% | 266 | 869 | 31.54% |
| GS201030C00210000 | 2020-10-27 1:29PM EDT | 210.00 | 0.09 | 0.07 | 0.10 | -0.35 | -79.55% | 259 | 1,206 | 34.38% |
| GS201030C00212500 | 2020-10-27 1:38PM EDT | 212.50 | 0.08 | 0.05 | 0.08 | -0.19 | -70.37% | 45 | 1,443 | 37.89% |
| GS201030C00215000 | 2020-10-27 1:19PM EDT | 215.00 | 0.04 | 0.03 | 0.06 | -0.12 | -75.00% | 130 | 1,254 | 40.82% |
| GS201030C00217500 | 2020-10-27 1:14PM EDT | 217.50 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 63 | 731 | 42.77% |
| GS201030C00220000 | 2020-10-27 12:11PM EDT | 220.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 35 | 1,072 | 48.44% |
| GS201030C00222500 | 2020-10-26 10:06AM EDT | 222.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 198 | 52.54% |
| GS201030C00225000 | 2020-10-27 1:41PM EDT | 225.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 201 | 53.13% |
| GS201030C00227500 | 2020-10-22 1:42PM EDT | 227.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 4 | 155 | 54.30% |
| GS201030C00230000 | 2020-10-27 1:17PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 253 | 50.00% |
| GS201030C00232500 | 2020-10-22 12:27PM EDT | 232.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 101 | 61.33% |
| GS201030C00235000 | 2020-10-20 1:57PM EDT | 235.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 4 | 85 | 69.92% |
| GS201030C00240000 | 2020-10-26 2:55PM EDT | 240.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 52 | 76.17% |
| GS201030C00245000 | 2020-10-20 9:36AM EDT | 245.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 23 | 48 | 82.81% |
| GS201030C00250000 | 2020-10-19 1:53PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 84.38% |
| GS201030C00255000 | 2020-10-19 1:53PM EDT | 255.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 90.63% |
| GS201030C00260000 | 2020-10-09 10:45AM EDT | 260.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 102.34% |
| GS201030C00270000 | 2020-09-30 11:27AM EDT | 270.00 | 0.62 | 0.00 | 0.08 | 0.00 | - | - | 3 | 116.02% |
| GS201030C00280000 | 2020-10-26 1:04PM EDT | 280.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 8 | 10 | 127.34% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201030P00100000 | 2020-09-29 1:57PM EDT | 100.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 241.41% |
| GS201030P00110000 | 2020-09-30 1:50PM EDT | 110.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 3 | 209.38% |
| GS201030P00125000 | 2020-09-23 3:25PM EDT | 125.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | - | 1 | 168.75% |
| GS201030P00130000 | 2020-09-28 9:48AM EDT | 130.00 | 0.55 | 0.00 | 0.08 | 0.00 | - | - | 1 | 153.13% |
| GS201030P00140000 | 2020-09-21 9:34AM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| GS201030P00145000 | 2020-10-05 1:43PM EDT | 145.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 116.41% |
| GS201030P00150000 | 2020-10-06 2:58PM EDT | 150.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 96.88% |
| GS201030P00155000 | 2020-10-23 10:39AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 25 | 79.69% |
| GS201030P00160000 | 2020-10-27 10:30AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 1 | 25 | 75.78% |
| GS201030P00162500 | 2020-10-19 12:08AM EDT | 162.50 | 0.06 | - | 0.08 | 0.00 | - | - | 1 | 83.59% |
| GS201030P00165000 | 2020-10-22 2:36PM EDT | 165.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 24 | 71.09% |
| GS201030P00167500 | 2020-10-19 9:57AM EDT | 167.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 17 | 65.63% |
| GS201030P00170000 | 2020-10-27 10:30AM EDT | 170.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 162 | 55.47% |
| GS201030P00172500 | 2020-10-19 1:14PM EDT | 172.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 56.45% |
| GS201030P00175000 | 2020-10-27 10:44AM EDT | 175.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 2 | 102 | 52.34% |
| GS201030P00177500 | 2020-10-21 10:37AM EDT | 177.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 45.70% |
| GS201030P00180000 | 2020-10-27 1:36PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 3 | 316 | 40.23% |
| GS201030P00182500 | 2020-10-27 1:18PM EDT | 182.50 | 0.07 | 0.03 | 0.09 | -0.03 | -30.00% | 165 | 194 | 38.28% |
| GS201030P00185000 | 2020-10-27 1:20PM EDT | 185.00 | 0.17 | 0.09 | 0.13 | +0.07 | +70.00% | 164 | 665 | 34.77% |
| GS201030P00187500 | 2020-10-27 12:50PM EDT | 187.50 | 0.27 | 0.22 | 0.25 | +0.03 | +12.50% | 268 | 605 | 33.01% |
| GS201030P00190000 | 2020-10-27 1:34PM EDT | 190.00 | 0.35 | 0.40 | 0.44 | +0.02 | +6.06% | 514 | 904 | 30.66% |
| GS201030P00192500 | 2020-10-27 1:27PM EDT | 192.50 | 0.76 | 0.74 | 0.78 | +0.13 | +20.63% | 268 | 640 | 28.30% |
| GS201030P00195000 | 2020-10-27 1:39PM EDT | 195.00 | 1.30 | 1.37 | 1.45 | +0.40 | +44.44% | 423 | 1,379 | 26.95% |
| GS201030P00197500 | 2020-10-27 1:31PM EDT | 197.50 | 2.29 | 2.42 | 2.55 | +0.86 | +60.14% | 305 | 1,277 | 25.98% |
| GS201030P00200000 | 2020-10-27 1:26PM EDT | 200.00 | 3.93 | 3.80 | 4.05 | +1.57 | +66.53% | 289 | 1,592 | 24.10% |
| GS201030P00202500 | 2020-10-27 1:37PM EDT | 202.50 | 5.82 | 5.90 | 6.20 | +1.83 | +45.86% | 37 | 517 | 26.42% |
| GS201030P00205000 | 2020-10-27 1:12PM EDT | 205.00 | 8.68 | 8.05 | 8.35 | +2.63 | +43.47% | 26 | 813 | 22.17% |
| GS201030P00207500 | 2020-10-27 12:49PM EDT | 207.50 | 11.19 | 10.50 | 10.85 | +3.27 | +41.29% | 8 | 346 | 27.34% |
| GS201030P00210000 | 2020-10-27 12:54PM EDT | 210.00 | 13.54 | 12.95 | 13.30 | +3.40 | +33.53% | 15 | 585 | 26.95% |
| GS201030P00212500 | 2020-10-27 10:34AM EDT | 212.50 | 15.00 | 15.35 | 15.75 | +3.20 | +27.12% | 52 | 168 | 0.00% |
| GS201030P00215000 | 2020-10-26 11:57AM EDT | 215.00 | 16.00 | 17.80 | 18.25 | 0.00 | - | 5 | 133 | 0.00% |
| GS201030P00217500 | 2020-10-23 9:39AM EDT | 217.50 | 11.05 | 20.25 | 20.70 | 0.00 | - | 4 | 20 | 0.00% |
| GS201030P00220000 | 2020-10-27 10:34AM EDT | 220.00 | 22.23 | 22.80 | 23.25 | +3.78 | +20.49% | 37 | 54 | 0.00% |
| GS201030P00222500 | 2020-10-20 2:29PM EDT | 222.50 | 13.15 | 25.20 | 25.85 | 0.00 | - | 3 | 5 | 55.08% |
| GS201030P00225000 | 2020-10-19 12:27PM EDT | 225.00 | 26.13 | 27.60 | 28.35 | +7.69 | +41.70% | 1 | 3 | 59.18% |
| GS201030P00227500 | 2020-10-19 12:08AM EDT | 227.50 | 19.00 | 29.80 | 31.15 | 0.00 | - | - | 2 | 83.50% |
| GS201030P00230000 | 2020-10-19 12:08AM EDT | 230.00 | 17.35 | 32.45 | 33.60 | 0.00 | - | - | 3 | 86.04% |
| GS201030P00232500 | 2020-10-23 12:30PM EDT | 232.50 | 28.00 | 34.80 | 36.15 | 0.00 | - | 1 | 2 | 93.26% |
| GS201030P00240000 | 2020-10-23 1:21PM EDT | 240.00 | 38.51 | 42.85 | 43.15 | 0.00 | - | 1 | 1 | 0.00% |
| GS201030P00250000 | 2020-10-19 12:08AM EDT | 250.00 | 51.13 | 52.60 | 53.55 | +12.44 | +32.15% | 5 | 2 | 117.87% |
| GS201030P00270000 | 2020-09-21 12:09AM EDT | 270.00 | 60.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS201030P00285000 | 2020-10-21 12:42PM EDT | 285.00 | 81.00 | 87.80 | 88.15 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
