GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1000.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01000000 | 2020-05-13 7:06PM EDT | 2020-05-29 | 253.89 | 419.00 | 424.10 | 0.00 | - | 10 | 10 | 371.29% |
| GOOGL200619C01000000 | 2020-05-28 12:38PM EDT | 2020-06-19 | 434.85 | 414.50 | 424.30 | +28.15 | +6.92% | 1 | 102 | 66.77% |
| GOOGL200918C01000000 | 2020-05-19 2:57PM EDT | 2020-09-18 | 396.50 | 427.20 | 434.60 | 0.00 | - | 1 | 44 | 49.91% |
| GOOGL201120C01000000 | 2020-04-29 10:36AM EDT | 2020-11-20 | 372.30 | 436.10 | 444.60 | 0.00 | - | 1 | 4 | 46.07% |
| GOOGL210115C01000000 | 2020-05-28 3:13PM EDT | 2021-01-15 | 460.07 | 440.80 | 450.00 | -2.49 | -0.54% | 1 | 238 | 42.65% |
| GOOGL210219C01000000 | 2020-05-13 7:09PM EDT | 2021-02-19 | 186.00 | 445.40 | 454.00 | 0.00 | - | 3 | 2 | 41.41% |
| GOOGL210618C01000000 | 2020-05-05 9:52AM EDT | 2021-06-18 | 401.10 | 460.50 | 469.50 | 0.00 | - | 1 | 122 | 39.38% |
| GOOGL220121C01000000 | 2020-05-28 12:50PM EDT | 2022-01-21 | 500.77 | 477.20 | 495.50 | +35.27 | +7.58% | 1 | 207 | 37.46% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01000000 | 2020-05-19 2:45PM EDT | 2020-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 29 | 209.38% |
| GOOGL200605P01000000 | 2020-05-18 10:00AM EDT | 2020-06-05 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 73.83% |
| GOOGL200612P01000000 | 2020-05-27 10:26AM EDT | 2020-06-12 | 0.40 | 0.00 | 0.70 | 0.00 | - | 20 | 2 | 69.34% |
| GOOGL200619P01000000 | 2020-05-28 2:34PM EDT | 2020-06-19 | 0.40 | 0.20 | 2.90 | -0.20 | -33.33% | 11 | 2,363 | 69.76% |
| GOOGL200626P01000000 | 2020-05-28 9:47AM EDT | 2020-06-26 | 0.60 | 0.35 | 1.40 | -0.45 | -42.86% | 2 | 11 | 55.95% |
| GOOGL200717P01000000 | 2020-05-27 10:03AM EDT | 2020-07-17 | 2.16 | 1.60 | 2.80 | 0.00 | - | 1 | 24 | 50.97% |
| GOOGL200821P01000000 | 2020-05-28 9:30AM EDT | 2020-08-21 | 7.15 | 5.80 | 8.90 | +0.65 | +10.00% | 2 | 10 | 49.34% |
| GOOGL200918P01000000 | 2020-05-28 1:50PM EDT | 2020-09-18 | 8.12 | 8.50 | 9.60 | -1.43 | -14.97% | 4 | 343 | 43.56% |
| GOOGL201120P01000000 | 2020-05-22 12:32PM EDT | 2020-11-20 | 19.30 | 17.40 | 18.80 | 0.00 | - | 19 | 314 | 41.61% |
| GOOGL201218P01000000 | 2020-05-27 1:00PM EDT | 2020-12-18 | 21.70 | 20.60 | 21.90 | 0.00 | - | 2 | 15 | 40.43% |
| GOOGL210115P01000000 | 2020-05-28 12:21PM EDT | 2021-01-15 | 23.00 | 23.60 | 25.20 | -2.00 | -8.00% | 2 | 1,447 | 39.58% |
| GOOGL210219P01000000 | 2020-05-28 2:42PM EDT | 2021-02-19 | 26.50 | 27.90 | 30.00 | -2.70 | -9.25% | 3 | 53 | 39.03% |
| GOOGL210618P01000000 | 2020-05-28 3:16PM EDT | 2021-06-18 | 37.90 | 40.10 | 42.40 | -2.50 | -6.19% | 1 | 548 | 36.65% |
| GOOGL220121P01000000 | 2020-05-27 10:16AM EDT | 2022-01-21 | 61.09 | 58.20 | 64.00 | 0.00 | - | 10 | 625 | 34.53% |
© 2020 Verizon Media. All rights reserved.