GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1000.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C01000000 | 2019-09-20 8:30AM EST | 2019-12-20 | 188.50 | 263.00 | 272.50 | 0.00 | - | 2 | 181 | 0.00% |
| GOOGL200117C01000000 | 2019-12-09 9:57AM EST | 2020-01-17 | 353.00 | 347.20 | 351.30 | 0.00 | - | 2 | 0 | 52.84% |
| GOOGL200221C01000000 | 2019-12-10 3:34PM EST | 2020-02-21 | 344.00 | 347.90 | 357.50 | 0.00 | - | 1 | 2 | 50.96% |
| GOOGL200320C01000000 | 2019-11-22 2:06PM EST | 2020-03-20 | 357.00 | 353.10 | 357.50 | 0.00 | - | 1 | 39 | 42.98% |
| GOOGL200619C01000000 | 2019-12-11 11:02AM EST | 2020-06-19 | 364.21 | 363.60 | 368.00 | 0.00 | - | 1 | 112 | 37.53% |
| GOOGL210115C01000000 | 2019-12-13 3:23PM EST | 2021-01-15 | 394.13 | 389.00 | 397.90 | +15.13 | +3.99% | 1 | 238 | 35.52% |
| GOOGL210618C01000000 | 2019-12-09 11:23AM EST | 2021-06-18 | 411.00 | 408.00 | 418.00 | 0.00 | - | 1 | 71 | 34.91% |
| GOOGL220121C01000000 | 2019-12-09 9:46AM EST | 2022-01-21 | 442.54 | 431.50 | 441.50 | 0.00 | - | 1 | 17 | 34.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P01000000 | 2019-12-02 1:42PM EST | 2019-12-20 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 1,197 | 83.40% |
| GOOGL200103P01000000 | 2019-12-05 3:52PM EST | 2020-01-03 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 14 | 53.93% |
| GOOGL200117P01000000 | 2019-12-11 3:43PM EST | 2020-01-17 | 0.12 | 0.05 | 0.55 | 0.00 | - | 3 | 3,402 | 42.43% |
| GOOGL200221P01000000 | 2019-12-11 2:20PM EST | 2020-02-21 | 1.70 | 1.00 | 1.75 | 0.00 | - | 6 | 64 | 35.24% |
| GOOGL200320P01000000 | 2019-12-06 3:00PM EST | 2020-03-20 | 3.20 | 2.10 | 2.85 | 0.00 | - | 81 | 673 | 32.34% |
| GOOGL200619P01000000 | 2019-12-13 3:40PM EST | 2020-06-19 | 8.17 | 7.50 | 9.40 | -1.53 | -15.77% | 21 | 1,146 | 29.95% |
| GOOGL210115P01000000 | 2019-12-11 3:52PM EST | 2021-01-15 | 27.60 | 24.70 | 27.70 | 0.00 | - | 12 | 1,381 | 28.22% |
| GOOGL210618P01000000 | 2019-12-13 12:38PM EST | 2021-06-18 | 37.90 | 35.00 | 41.00 | -8.38 | -18.11% | 1 | 109 | 27.64% |
| GOOGL220121P01000000 | 2019-12-12 10:14AM EST | 2022-01-21 | 53.50 | 47.50 | 57.20 | 0.00 | - | 4 | 33 | 26.85% |