GS - The Goldman Sachs Group, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200409C00090000 | 2020-03-30 3:25PM EDT | 90.00 | 68.50 | 90.30 | 94.95 | 0.00 | - | - | 22 | 702.34% |
| GS200409C00095000 | 2020-03-30 3:27PM EDT | 95.00 | 62.50 | 85.60 | 90.30 | 0.00 | - | - | 9 | 724.41% |
| GS200409C00105000 | 2020-04-06 12:13AM EDT | 105.00 | 54.15 | 75.50 | 80.35 | 0.00 | - | - | 1 | 635.55% |
| GS200409C00120000 | 2020-03-25 2:56PM EDT | 120.00 | 40.50 | 61.45 | 64.95 | 0.00 | - | 11 | 5 | 447.27% |
| GS200409C00125000 | 2020-03-12 10:07AM EDT | 125.00 | 37.50 | 56.50 | 60.00 | 0.00 | - | - | 1 | 418.36% |
| GS200409C00129000 | 2020-04-01 9:42AM EDT | 129.00 | 20.65 | 52.25 | 56.05 | 0.00 | - | - | 1 | 396.48% |
| GS200409C00130000 | 2020-04-09 9:44AM EDT | 130.00 | 56.31 | 51.80 | 54.35 | +22.20 | +65.08% | 1 | 7 | 0.00% |
| GS200409C00131000 | 2020-04-03 9:48AM EDT | 131.00 | 20.10 | 50.50 | 53.80 | 0.00 | - | 3 | 3 | 342.58% |
| GS200409C00132000 | 2020-04-02 12:14PM EDT | 132.00 | 19.80 | 49.70 | 52.70 | 0.00 | - | - | 2 | 314.84% |
| GS200409C00133000 | 2020-04-06 12:13AM EDT | 133.00 | 19.15 | 48.50 | 51.65 | 0.00 | - | - | 3 | 295.70% |
| GS200409C00134000 | 2020-04-02 12:14PM EDT | 134.00 | 18.05 | 47.35 | 51.00 | 0.00 | - | - | 3 | 354.30% |
| GS200409C00135000 | 2020-04-08 2:34PM EDT | 135.00 | 40.00 | 46.55 | 50.15 | 0.00 | - | 1 | 5 | 365.82% |
| GS200409C00136000 | 2020-04-03 1:23PM EDT | 136.00 | 12.45 | 45.60 | 48.80 | 0.00 | - | 33 | 30 | 310.16% |
| GS200409C00137000 | 2020-03-31 10:39AM EDT | 137.00 | 24.30 | 44.55 | 47.90 | 0.00 | - | 10 | 12 | 319.92% |
| GS200409C00138000 | 2020-03-23 11:29AM EDT | 138.00 | 19.58 | 43.30 | 46.90 | 0.00 | - | 1 | 0 | 313.28% |
| GS200409C00140000 | 2020-04-07 1:11PM EDT | 140.00 | 27.90 | 41.70 | 44.80 | 0.00 | - | 4 | 16 | 284.77% |
| GS200409C00141000 | 2020-04-06 11:01AM EDT | 141.00 | 14.35 | 40.40 | 43.70 | 0.00 | - | 1 | 6 | 260.16% |
| GS200409C00142000 | 2020-04-06 11:20AM EDT | 142.00 | 13.00 | 39.55 | 42.90 | 0.00 | - | 11 | 13 | 287.11% |
| GS200409C00143000 | 2020-04-09 10:22AM EDT | 143.00 | 41.43 | 38.80 | 41.80 | +33.33 | +411.48% | 1 | 84 | 266.21% |
| GS200409C00144000 | 2020-04-06 11:00AM EDT | 144.00 | 28.40 | 37.40 | 39.45 | 0.00 | - | 1 | 22 | 0.00% |
| GS200409C00145000 | 2020-04-08 3:52PM EDT | 145.00 | 32.62 | 36.35 | 39.90 | 0.00 | - | 2 | 50 | 267.77% |
| GS200409C00146000 | 2020-04-08 9:54AM EDT | 146.00 | 24.50 | 35.50 | 38.85 | 0.00 | - | 1 | 13 | 254.88% |
| GS200409C00147000 | 2020-04-08 3:28PM EDT | 147.00 | 28.07 | 35.25 | 38.00 | 0.00 | - | 5 | 30 | 266.80% |
| GS200409C00148000 | 2020-04-09 10:22AM EDT | 148.00 | 36.42 | 34.05 | 36.10 | +7.71 | +26.85% | 2 | 119 | 0.00% |
| GS200409C00149000 | 2020-04-09 3:04PM EDT | 149.00 | 32.40 | 34.00 | 35.25 | +14.92 | +85.35% | 2 | 13 | 0.00% |
| GS200409C00150000 | 2020-04-09 2:27PM EDT | 150.00 | 32.46 | 32.55 | 32.95 | +6.46 | +24.85% | 101 | 212 | 0.00% |
| GS200409C00152500 | 2020-04-09 12:04PM EDT | 152.50 | 30.80 | 30.55 | 31.20 | +6.55 | +27.01% | 10 | 107 | 0.00% |
| GS200409C00155000 | 2020-04-09 3:20PM EDT | 155.00 | 28.41 | 27.90 | 28.35 | +6.11 | +27.40% | 51 | 224 | 0.00% |
| GS200409C00157500 | 2020-04-09 3:20PM EDT | 157.50 | 25.77 | 25.55 | 26.40 | +6.91 | +36.64% | 113 | 330 | 0.00% |
| GS200409C00160000 | 2020-04-09 3:22PM EDT | 160.00 | 22.74 | 22.45 | 23.60 | +5.69 | +33.37% | 99 | 779 | 0.00% |
| GS200409C00162500 | 2020-04-09 3:25PM EDT | 162.50 | 20.65 | 20.40 | 21.15 | +6.10 | +41.92% | 66 | 224 | 0.00% |
| GS200409C00165000 | 2020-04-09 3:21PM EDT | 165.00 | 18.20 | 18.00 | 18.45 | +6.20 | +51.67% | 124 | 477 | 0.00% |
| GS200409C00167500 | 2020-04-09 3:14PM EDT | 167.50 | 15.63 | 15.55 | 16.15 | +7.27 | +86.96% | 15 | 183 | 0.00% |
| GS200409C00170000 | 2020-04-09 3:15PM EDT | 170.00 | 13.46 | 12.80 | 13.25 | +4.96 | +58.35% | 321 | 451 | 0.00% |
| GS200409C00172500 | 2020-04-09 2:30PM EDT | 172.50 | 9.60 | 10.50 | 10.95 | +3.67 | +61.89% | 127 | 370 | 0.00% |
| GS200409C00175000 | 2020-04-09 3:16PM EDT | 175.00 | 8.29 | 8.05 | 8.50 | +4.53 | +120.48% | 360 | 602 | 0.00% |
| GS200409C00177500 | 2020-04-09 3:09PM EDT | 177.50 | 5.15 | 5.55 | 6.00 | +2.82 | +121.03% | 152 | 137 | 0.00% |
| GS200409C00180000 | 2020-04-09 3:21PM EDT | 180.00 | 3.27 | 2.87 | 3.40 | +1.66 | +103.11% | 795 | 705 | 0.00% |
| GS200409C00182500 | 2020-04-09 3:26PM EDT | 182.50 | 0.96 | 0.77 | 1.27 | +0.21 | +28.00% | 770 | 525 | 0.00% |
| GS200409C00185000 | 2020-04-09 3:23PM EDT | 185.00 | 0.13 | 0.12 | 0.22 | -0.38 | -74.51% | 586 | 71 | 10.99% |
| GS200409C00187500 | 2020-04-09 3:07PM EDT | 187.50 | 0.06 | 0.00 | 0.08 | -0.22 | -78.57% | 1,441 | 71 | 22.07% |
| GS200409C00190000 | 2020-04-09 3:22PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 645 | 51 | 27.34% |
| GS200409C00192500 | 2020-04-09 10:38AM EDT | 192.50 | 0.10 | 0.00 | 0.03 | +0.07 | +233.33% | 90 | 33 | 39.84% |
| GS200409C00195000 | 2020-04-09 12:59PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 2 | 50.00% |
| GS200409C00197500 | 2020-03-30 12:10PM EDT | 197.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 54.69% |
| GS200409C00200000 | 2020-04-02 10:22AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 118 | 56.25% |
| GS200409C00202500 | 2020-03-26 2:32PM EDT | 202.50 | 11.00 | 0.00 | 0.17 | 0.00 | - | - | 0 | 90.43% |
| GS200409C00205000 | 2020-03-24 11:36AM EDT | 205.00 | 0.28 | 0.00 | 0.18 | 0.00 | - | 1 | 21 | 101.17% |
| GS200409C00207500 | 2020-03-05 11:06AM EDT | 207.50 | 6.75 | 0.07 | 0.17 | 0.00 | - | 3 | 3 | 116.02% |
| GS200409C00210000 | 2020-03-24 11:36AM EDT | 210.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 120.31% |
| GS200409C00212500 | 2020-03-17 3:28PM EDT | 212.50 | 0.26 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 106.25% |
| GS200409C00215000 | 2020-04-02 12:55PM EDT | 215.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 32 | 138.28% |
| GS200409C00217500 | 2020-03-30 3:11PM EDT | 217.50 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 147.27% |
| GS200409C00220000 | 2020-03-23 2:49PM EDT | 220.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 3 | 162.50% |
| GS200409C00222500 | 2020-03-31 9:30AM EDT | 222.50 | 0.02 | 0.00 | 0.16 | -0.76 | -97.44% | 1 | 12 | 161.72% |
| GS200409C00225000 | 2020-03-31 9:30AM EDT | 225.00 | 0.12 | 0.00 | 0.33 | -0.85 | -87.63% | 1 | 8 | 188.28% |
| GS200409C00230000 | 2020-04-03 11:12AM EDT | 230.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 11 | 218.95% |
| GS200409C00232500 | 2020-03-09 12:12AM EDT | 232.50 | 0.47 | 0.00 | 4.30 | 0.00 | - | - | 4 | 364.16% |
| GS200409C00235000 | 2020-03-16 10:08AM EDT | 235.00 | 0.25 | 0.00 | 0.22 | 0.00 | - | - | 22 | 209.77% |
| GS200409C00237500 | 2020-03-31 9:32AM EDT | 237.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 156.25% |
| GS200409C00240000 | 2020-03-04 2:28PM EDT | 240.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 189.06% |
| GS200409C00242500 | 2020-03-16 10:08AM EDT | 242.50 | 0.32 | 0.00 | 0.14 | 0.00 | - | - | 3 | 219.53% |
| GS200409C00247500 | 2020-03-16 10:08AM EDT | 247.50 | 0.31 | 0.00 | 0.41 | 0.00 | - | - | 4 | 269.53% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS200409P00070000 | 2020-03-24 9:30AM EDT | 70.00 | 0.52 | 0.00 | 0.06 | 0.00 | - | 195 | 207 | 662.50% |
| GS200409P00075000 | 2020-03-25 1:53PM EDT | 75.00 | 0.25 | 0.00 | 0.06 | 0.00 | - | 305 | 161 | 618.75% |
| GS200409P00080000 | 2020-03-27 3:21PM EDT | 80.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 9 | 137 | 537.50% |
| GS200409P00085000 | 2020-04-06 12:36PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 500.00% |
| GS200409P00090000 | 2020-04-02 10:57AM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 468.75% |
| GS200409P00095000 | 2020-03-25 1:52PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 50.00% |
| GS200409P00100000 | 2020-03-24 12:20PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 475.00% |
| GS200409P00105000 | 2020-04-08 11:37AM EDT | 105.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 64 | 528.91% |
| GS200409P00110000 | 2020-04-03 2:37PM EDT | 110.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 312.50% |
| GS200409P00115000 | 2020-04-06 1:05PM EDT | 115.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 5 | 68 | 453.91% |
| GS200409P00120000 | 2020-04-07 12:13PM EDT | 120.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 2 | 157 | 418.75% |
| GS200409P00125000 | 2020-04-07 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 262.50% |
| GS200409P00129000 | 2020-04-06 1:58PM EDT | 129.00 | 0.14 | 0.00 | 0.57 | 0.00 | - | 1 | 43 | 353.13% |
| GS200409P00130000 | 2020-04-09 1:18PM EDT | 130.00 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 48 | 770 | 246.88% |
| GS200409P00131000 | 2020-04-08 3:58PM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 147 | 234.38% |
| GS200409P00132000 | 2020-04-06 3:48PM EDT | 132.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 4 | 59 | 334.38% |
| GS200409P00133000 | 2020-04-06 12:24PM EDT | 133.00 | 0.16 | 0.00 | 0.66 | 0.00 | - | 114 | 143 | 335.16% |
| GS200409P00134000 | 2020-04-08 3:57PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 68 | 212.50% |
| GS200409P00135000 | 2020-04-08 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 444 | 206.25% |
| GS200409P00136000 | 2020-04-06 3:39PM EDT | 136.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 58 | 262.50% |
| GS200409P00137000 | 2020-04-07 3:00PM EDT | 137.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 23 | 62 | 187.50% |
| GS200409P00138000 | 2020-04-08 12:37PM EDT | 138.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 29 | 67 | 246.09% |
| GS200409P00139000 | 2020-04-07 1:22PM EDT | 139.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 3 | 62 | 243.75% |
| GS200409P00140000 | 2020-04-09 3:24PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 6 | 226 | 184.38% |
| GS200409P00141000 | 2020-04-08 9:30AM EDT | 141.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 3 | 191 | 269.14% |
| GS200409P00142000 | 2020-04-07 2:07PM EDT | 142.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 15 | 26 | 196.88% |
| GS200409P00143000 | 2020-04-08 10:09AM EDT | 143.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 11 | 14 | 242.19% |
| GS200409P00144000 | 2020-04-09 1:18PM EDT | 144.00 | 0.22 | 0.00 | 0.43 | +0.12 | +120.00% | 45 | 142 | 245.70% |
| GS200409P00145000 | 2020-04-09 10:12AM EDT | 145.00 | 0.02 | 0.00 | 0.40 | -0.01 | -33.33% | 7 | 354 | 236.72% |
| GS200409P00146000 | 2020-04-08 12:08PM EDT | 146.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 43 | 165.63% |
| GS200409P00147000 | 2020-04-09 2:46PM EDT | 147.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 76 | 160.94% |
| GS200409P00148000 | 2020-04-09 1:47PM EDT | 148.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 2 | 196 | 156.25% |
| GS200409P00149000 | 2020-04-07 3:57PM EDT | 149.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 23 | 47 | 153.13% |
| GS200409P00150000 | 2020-04-09 1:20PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 351 | 131.25% |
| GS200409P00152500 | 2020-04-09 12:08PM EDT | 152.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 4 | 96 | 137.50% |
| GS200409P00155000 | 2020-04-09 2:44PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 4 | 251 | 112.50% |
| GS200409P00157500 | 2020-04-09 1:55PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 9 | 134 | 115.63% |
| GS200409P00160000 | 2020-04-09 2:20PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.16 | -94.12% | 57 | 301 | 106.25% |
| GS200409P00162500 | 2020-04-09 12:08PM EDT | 162.50 | 0.03 | 0.00 | 0.03 | -0.23 | -88.46% | 28 | 193 | 95.31% |
| GS200409P00165000 | 2020-04-09 2:58PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.39 | -97.50% | 53 | 501 | 81.25% |
| GS200409P00167500 | 2020-04-09 2:44PM EDT | 167.50 | 0.03 | 0.00 | 0.03 | -0.47 | -94.00% | 35 | 194 | 75.00% |
| GS200409P00170000 | 2020-04-09 3:05PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | -0.78 | -97.50% | 202 | 367 | 60.94% |
| GS200409P00172500 | 2020-04-09 2:38PM EDT | 172.50 | 0.04 | 0.00 | 0.03 | -1.21 | -96.80% | 126 | 462 | 53.91% |
| GS200409P00175000 | 2020-04-09 2:19PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | -1.90 | -95.00% | 329 | 419 | 52.34% |
| GS200409P00177500 | 2020-04-09 3:01PM EDT | 177.50 | 0.25 | 0.00 | 0.08 | -2.70 | -91.53% | 198 | 16 | 43.95% |
| GS200409P00180000 | 2020-04-09 3:21PM EDT | 180.00 | 0.15 | 0.08 | 0.19 | -4.35 | -96.67% | 448 | 83 | 38.18% |
| GS200409P00182500 | 2020-04-09 3:26PM EDT | 182.50 | 0.50 | 0.40 | 0.67 | -7.70 | -93.90% | 452 | 21 | 38.04% |
| GS200409P00185000 | 2020-04-09 3:19PM EDT | 185.00 | 1.98 | 2.02 | 2.46 | -27.21 | -93.22% | 630 | 5 | 51.32% |
| GS200409P00187500 | 2020-04-09 2:49PM EDT | 187.50 | 6.50 | 4.15 | 4.95 | -22.55 | -77.62% | 271 | 2 | 72.07% |
| GS200409P00190000 | 2020-04-09 2:59PM EDT | 190.00 | 9.25 | 6.55 | 7.00 | -25.04 | -73.02% | 39 | 2 | 85.06% |
| GS200409P00192500 | 2020-04-08 2:18PM EDT | 192.50 | 18.25 | 9.15 | 10.20 | 0.00 | - | 3 | 22 | 117.24% |
| GS200409P00195000 | 2020-04-07 11:43AM EDT | 195.00 | 28.63 | 11.70 | 12.25 | 0.00 | - | 1 | 13 | 128.61% |
| GS200409P00197500 | 2020-04-09 11:23AM EDT | 197.50 | 13.90 | 14.10 | 14.50 | -10.20 | -42.32% | 9 | 2 | 138.77% |
| GS200409P00200000 | 2020-04-09 3:20PM EDT | 200.00 | 16.68 | 16.55 | 17.00 | -27.23 | -62.01% | 4 | 10 | 153.52% |
| GS200409P00202500 | 2020-04-09 12:56PM EDT | 202.50 | 17.05 | 19.00 | 19.40 | -36.03 | -67.88% | 9 | 0 | 165.19% |
| GS200409P00205000 | 2020-04-09 12:56PM EDT | 205.00 | 19.55 | 21.20 | 22.40 | -11.52 | -37.08% | 2 | 5 | 183.98% |
| GS200409P00207500 | 2020-04-09 9:48AM EDT | 207.50 | 22.00 | 23.70 | 24.45 | -13.89 | -38.70% | 3 | 1 | 187.11% |
| GS200409P00210000 | 2020-04-01 9:54AM EDT | 210.00 | 61.98 | 26.30 | 27.65 | 0.00 | - | 2 | 0 | 219.73% |
| GS200409P00212500 | 2020-04-09 10:44AM EDT | 212.50 | 27.00 | 29.10 | 29.75 | -30.44 | -52.99% | 7 | 0 | 230.76% |
| GS200409P00215000 | 2020-04-06 11:49AM EDT | 215.00 | 59.46 | 31.55 | 32.00 | 0.00 | - | 3 | 0 | 236.13% |
| GS200409P00220000 | 2020-03-19 10:21AM EDT | 220.00 | 75.64 | 35.45 | 38.95 | 0.00 | - | 10 | 0 | 282.42% |
| GS200409P00222500 | 2020-03-19 12:02PM EDT | 222.50 | 73.19 | 38.25 | 41.55 | 0.00 | - | 2 | 0 | 304.39% |
| GS200409P00227500 | 2020-03-19 12:02PM EDT | 227.50 | 77.47 | 43.50 | 46.30 | 0.00 | - | 3 | 0 | 328.61% |
| GS200409P00230000 | 2020-03-19 12:05PM EDT | 230.00 | 80.70 | 74.40 | 76.55 | 0.00 | - | 4 | 0 | 1,164.55% |
| GS200409P00232500 | 2020-03-20 12:27PM EDT | 232.50 | 89.70 | 48.00 | 51.50 | 0.00 | - | 2 | 0 | 343.95% |
| GS200409P00235000 | 2020-03-27 4:54AM EDT | 235.00 | 77.81 | 86.10 | 88.50 | 0.00 | - | 1 | 0 | 1,373.97% |
| GS200409P00250000 | 2020-03-31 9:40AM EDT | 250.00 | 92.00 | 65.65 | 68.90 | 0.00 | - | - | 0 | 418.95% |
© 2020 Verizon Media. All rights reserved.