GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:920.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200717C00920000 | 2020-06-18 10:27AM EDT | 2020-07-17 | 515.80 | 541.70 | 557.20 | 0.00 | - | - | 1 | 158.94% |
| GOOGL200807C00920000 | 2020-06-30 2:45PM EDT | 2020-08-07 | 488.30 | 541.50 | 559.80 | +488.30 | - | - | 0 | 66.11% |
| GOOGL200918C00920000 | 2020-06-30 2:45PM EDT | 2020-09-18 | 491.05 | 543.80 | 561.40 | 0.00 | - | 1 | 110 | 52.88% |
| GOOGL201120C00920000 | 2020-06-22 6:46PM EDT | 2020-11-20 | 456.30 | 484.10 | 494.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL210115C00920000 | 2020-06-22 6:47PM EDT | 2021-01-15 | 292.11 | 489.90 | 499.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL210219C00920000 | 2020-06-22 6:48PM EDT | 2021-02-19 | 303.67 | 493.90 | 503.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL210618C00920000 | 2020-06-22 6:48PM EDT | 2021-06-18 | 485.20 | 505.50 | 515.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220121C00920000 | 2020-06-22 6:48PM EDT | 2022-01-21 | 273.02 | 526.50 | 536.50 | 0.00 | - | 5 | 15 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200821P00920000 | 2020-06-22 6:47PM EDT | 2020-08-21 | 2.95 | 1.05 | 5.00 | 0.00 | - | 1 | 1 | 68.26% |
| GOOGL200918P00920000 | 2020-07-02 12:53PM EDT | 2020-09-18 | 1.75 | 1.10 | 2.15 | -2.75 | -61.11% | 1 | 252 | 51.14% |
| GOOGL201120P00920000 | 2020-07-02 1:51PM EDT | 2020-11-20 | 6.05 | 3.00 | 6.80 | -1.25 | -17.12% | 1 | 46 | 46.24% |
| GOOGL201218P00920000 | 2020-06-29 2:50PM EDT | 2020-12-18 | 14.00 | 4.50 | 8.70 | 0.00 | - | 2 | 17 | 44.39% |
| GOOGL210115P00920000 | 2020-06-29 3:11PM EDT | 2021-01-15 | 16.90 | 6.50 | 10.60 | 0.00 | - | 1 | 173 | 42.90% |
| GOOGL210618P00920000 | 2020-06-22 6:48PM EDT | 2021-06-18 | 102.43 | 28.80 | 31.40 | 0.00 | - | 1 | 57 | 42.76% |
| GOOGL220121P00920000 | 2020-06-24 1:26PM EDT | 2022-01-21 | 43.30 | 34.50 | 43.50 | 0.00 | - | 1 | 8 | 37.34% |
© 2020 Verizon Media. All rights reserved.