GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1020.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01020000 | 2019-10-09 11:11AM EDT | 2019-10-25 | 181.08 | 227.70 | 236.30 | 0.00 | - | - | 2 | 109.55% |
| GOOGL191108C01020000 | 2019-10-04 3:23PM EDT | 2019-11-08 | 195.30 | 228.10 | 237.50 | 0.00 | - | 1 | 1 | 64.95% |
| GOOGL191115C01020000 | 2019-08-15 1:54PM EDT | 2019-11-15 | 170.77 | 222.80 | 232.50 | 0.00 | - | 1 | 0 | 55.70% |
| GOOGL191220C01020000 | 2019-10-14 10:55AM EDT | 2019-12-20 | 213.47 | 233.00 | 242.50 | 0.00 | - | 2 | 107 | 47.39% |
| GOOGL200117C01020000 | 2019-10-07 12:31PM EDT | 2020-01-17 | 210.78 | 237.30 | 247.00 | 0.00 | - | 1 | 224 | 42.66% |
| GOOGL200320C01020000 | 2019-09-19 12:30PM EDT | 2020-03-20 | 243.21 | 248.20 | 257.40 | 0.00 | - | 5 | 12 | 38.00% |
| GOOGL200619C01020000 | 2019-09-11 1:34PM EDT | 2020-06-19 | 248.90 | 240.80 | 248.00 | 0.00 | - | 1 | 1 | 26.40% |
| GOOGL210115C01020000 | 2019-08-02 3:24PM EDT | 2021-01-15 | 262.00 | 267.50 | 276.00 | 0.00 | - | 1 | 0 | 26.97% |
| GOOGL220121C01020000 | 2019-10-17 1:55PM EDT | 2022-01-21 | 354.79 | 346.50 | 356.00 | 0.00 | - | - | 17 | 33.76% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025P01020000 | 2019-10-02 11:10AM EDT | 2019-10-25 | 1.75 | 0.00 | 0.40 | 0.00 | - | - | 200 | 58.15% |
| GOOGL191101P01020000 | 2019-10-08 2:02PM EDT | 2019-11-01 | 2.70 | 0.10 | 0.55 | 0.00 | - | 3 | 6 | 46.80% |
| GOOGL191108P01020000 | 2019-10-14 10:37AM EDT | 2019-11-08 | 1.55 | 0.30 | 0.90 | 0.00 | - | 2 | 19 | 41.10% |
| GOOGL191115P01020000 | 2019-10-17 10:17AM EDT | 2019-11-15 | 0.90 | 0.65 | 1.20 | 0.00 | - | 1 | 224 | 37.28% |
| GOOGL191220P01020000 | 2019-10-17 9:56AM EDT | 2019-12-20 | 3.45 | 2.90 | 3.30 | 0.00 | - | 5 | 470 | 30.01% |
| GOOGL200117P01020000 | 2019-10-15 2:22PM EDT | 2020-01-17 | 6.15 | 5.30 | 5.70 | 0.00 | - | 7 | 300 | 28.26% |
| GOOGL200320P01020000 | 2019-10-10 2:48PM EDT | 2020-03-20 | 15.82 | 13.80 | 14.50 | 0.00 | - | 1 | 67 | 28.19% |
| GOOGL200619P01020000 | 2019-10-17 2:15PM EDT | 2020-06-19 | 25.70 | 25.30 | 25.90 | 0.00 | - | 6 | 427 | 27.38% |
| GOOGL210115P01020000 | 2019-10-18 9:52AM EDT | 2021-01-15 | 48.70 | 48.90 | 50.20 | -0.70 | -1.42% | 3 | 139 | 26.66% |
| GOOGL210618P01020000 | 2019-09-25 9:46AM EDT | 2021-06-18 | 72.20 | 59.50 | 67.30 | 0.00 | - | 1 | 5 | 26.66% |
| GOOGL220121P01020000 | 2019-10-04 1:37PM EDT | 2022-01-21 | 97.40 | 76.00 | 85.70 | 0.00 | - | 1 | 1 | 26.10% |