GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1020.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619C01020000 | 2020-04-14 2:46PM EDT | 2020-06-19 | 264.24 | 320.60 | 327.40 | 0.00 | - | 2 | 16 | 0.00% |
| GOOGL200717C01020000 | 2020-05-18 12:11AM EDT | 2020-07-17 | 328.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL200918C01020000 | 2020-03-27 11:57AM EDT | 2020-09-18 | 172.84 | 285.00 | 293.00 | 0.00 | - | 1 | 32 | 0.00% |
| GOOGL201120C01020000 | 2020-03-23 3:24PM EDT | 2020-11-20 | 129.20 | 289.60 | 297.30 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL210115C01020000 | 2020-04-20 9:47AM EDT | 2021-01-15 | 300.00 | 419.80 | 426.90 | 0.00 | - | 3 | 34 | 38.57% |
| GOOGL210219C01020000 | 2020-05-13 7:09PM EDT | 2021-02-19 | 231.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL210618C01020000 | 2020-04-28 10:17AM EDT | 2021-06-18 | 318.42 | 445.30 | 454.50 | 0.00 | - | 2 | 4 | 38.75% |
| GOOGL220121C01020000 | 2020-05-26 11:44AM EDT | 2022-01-21 | 478.00 | 0.00 | 0.00 | 0.00 | - | 92 | 55 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01020000 | 2020-05-13 7:08PM EDT | 2020-05-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOGL200605P01020000 | 2020-05-13 7:08PM EDT | 2020-06-05 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL200612P01020000 | 2020-05-13 7:08PM EDT | 2020-06-12 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOGL200619P01020000 | 2020-05-19 3:43PM EDT | 2020-06-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 25.00% |
| GOOGL200717P01020000 | 2020-05-20 1:27PM EDT | 2020-07-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GOOGL200821P01020000 | 2020-05-27 3:48PM EDT | 2020-08-21 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| GOOGL200918P01020000 | 2020-05-27 2:10PM EDT | 2020-09-18 | 10.29 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 12.50% |
| GOOGL201120P01020000 | 2020-05-19 2:57PM EDT | 2020-11-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| GOOGL201218P01020000 | 2020-05-27 1:13PM EDT | 2020-12-18 | 24.19 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| GOOGL210115P01020000 | 2020-05-27 11:38AM EDT | 2021-01-15 | 27.90 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 6.25% |
| GOOGL210219P01020000 | 2020-05-13 7:10PM EDT | 2021-02-19 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 43 | 6.25% |
| GOOGL210618P01020000 | 2020-05-18 3:42PM EDT | 2021-06-18 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| GOOGL220121P01020000 | 2020-05-20 2:26PM EDT | 2022-01-21 | 66.33 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
© 2020 Verizon Media. All rights reserved.