GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1000.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01000000 | 2019-10-16 11:53AM EDT | 2019-10-25 | 250.16 | 240.70 | 249.10 | 0.00 | - | - | 0 | 96.68% |
| GOOGL191101C01000000 | 2019-10-18 2:06PM EDT | 2019-11-01 | 246.94 | 241.50 | 250.50 | 0.00 | - | 1 | 0 | 68.49% |
| GOOGL191115C01000000 | 2019-10-16 11:53AM EDT | 2019-11-15 | 252.09 | 242.50 | 251.50 | 0.00 | - | 5 | 0 | 61.53% |
| GOOGL191220C01000000 | 2019-09-20 9:30AM EDT | 2019-12-20 | 188.50 | 246.10 | 254.40 | 0.00 | - | 2 | 0 | 43.45% |
| GOOGL200117C01000000 | 2019-10-21 12:50PM EDT | 2020-01-17 | 256.00 | 251.00 | 257.10 | 0.00 | - | 6 | 0 | 38.41% |
| GOOGL200320C01000000 | 2019-10-11 2:57PM EDT | 2020-03-20 | 248.50 | 260.00 | 269.50 | 0.00 | - | 12 | 0 | 36.74% |
| GOOGL200619C01000000 | 2019-10-21 11:05AM EDT | 2020-06-19 | 278.25 | 274.90 | 284.00 | -9.65 | -3.35% | 3 | 0 | 34.78% |
| GOOGL210115C01000000 | 2019-10-18 3:54PM EDT | 2021-01-15 | 314.04 | 306.50 | 316.00 | 0.00 | - | 5 | 0 | 33.64% |
| GOOGL210618C01000000 | 2019-10-18 10:14AM EDT | 2021-06-18 | 340.00 | 327.30 | 337.00 | 0.00 | - | 1 | 0 | 33.38% |
| GOOGL220121C01000000 | 2019-10-21 11:38AM EDT | 2022-01-21 | 359.37 | 353.20 | 363.00 | +18.62 | +5.46% | 1 | 0 | 33.11% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025P01000000 | 2019-10-07 10:39AM EDT | 2019-10-25 | 0.20 | 0.00 | 0.40 | -0.25 | -55.56% | 3 | 0 | 83.74% |
| GOOGL191101P01000000 | 2019-10-17 3:36PM EDT | 2019-11-01 | 0.56 | 0.00 | 0.40 | 0.00 | - | 50 | 0 | 50.49% |
| GOOGL191108P01000000 | 2019-10-21 3:39PM EDT | 2019-11-08 | 0.45 | 0.10 | 0.75 | -2.92 | -86.65% | 10 | 0 | 46.86% |
| GOOGL191115P01000000 | 2019-10-16 11:42AM EDT | 2019-11-15 | 0.80 | 0.50 | 1.05 | +0.05 | +6.67% | 8 | 0 | 41.86% |
| GOOGL191122P01000000 | 2019-10-08 3:40PM EDT | 2019-11-22 | 4.70 | 0.70 | 1.40 | 0.00 | - | - | 0 | 38.77% |
| GOOGL191129P01000000 | 2019-10-21 12:11AM EDT | 2019-11-29 | 1.64 | 0.95 | 1.40 | 0.00 | - | - | - | 35.12% |
| GOOGL191220P01000000 | 2019-10-21 10:03AM EDT | 2019-12-20 | 2.60 | 2.00 | 2.50 | +0.15 | +6.12% | 6 | 0 | 31.43% |
| GOOGL200117P01000000 | 2019-10-18 11:57AM EDT | 2020-01-17 | 4.71 | 4.00 | 4.50 | 0.00 | - | 256 | 0 | 29.31% |
| GOOGL200320P01000000 | 2019-10-21 10:58AM EDT | 2020-03-20 | 12.40 | 11.60 | 12.40 | +0.20 | +1.64% | 1 | 0 | 29.05% |
| GOOGL200619P01000000 | 2019-10-21 2:21PM EDT | 2020-06-19 | 22.00 | 21.90 | 25.70 | -0.15 | -0.68% | 3 | 0 | 29.25% |
| GOOGL210115P01000000 | 2019-10-21 1:07PM EDT | 2021-01-15 | 44.70 | 40.70 | 45.80 | -0.60 | -1.32% | 4 | 0 | 27.11% |
| GOOGL210618P01000000 | 2019-10-14 2:58PM EDT | 2021-06-18 | 65.97 | 54.90 | 63.50 | 0.00 | - | 1 | 0 | 27.34% |
| GOOGL220121P01000000 | 2019-10-11 10:47AM EDT | 2022-01-21 | 83.84 | 71.30 | 81.00 | 0.00 | - | 3 | 0 | 26.62% |