GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1100.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C01100000 | 2019-12-10 1:58PM EST | 2019-12-20 | 244.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL191227C01100000 | 2019-11-18 12:10AM EST | 2019-12-27 | 231.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL200117C01100000 | 2019-12-10 1:55PM EST | 2020-01-17 | 247.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL200221C01100000 | 2019-11-29 12:28PM EST | 2020-02-21 | 215.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL200320C01100000 | 2019-12-09 11:36AM EST | 2020-03-20 | 260.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL200619C01100000 | 2019-12-09 11:36AM EST | 2020-06-19 | 280.32 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| GOOGL210115C01100000 | 2019-12-06 10:07AM EST | 2021-01-15 | 307.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL210618C01100000 | 2019-12-04 9:58AM EST | 2021-06-18 | 312.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL220121C01100000 | 2019-12-09 11:20AM EST | 2022-01-21 | 368.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P01100000 | 2019-12-13 3:01PM EST | 2019-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOGL191227P01100000 | 2019-12-11 2:29PM EST | 2019-12-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL200103P01100000 | 2019-12-09 11:34AM EST | 2020-01-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| GOOGL200110P01100000 | 2019-12-02 12:09PM EST | 2020-01-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GOOGL200117P01100000 | 2019-12-13 2:55PM EST | 2020-01-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL200221P01100000 | 2019-12-12 1:39PM EST | 2020-02-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL200320P01100000 | 2019-12-09 11:40AM EST | 2020-03-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL200619P01100000 | 2019-12-13 3:53PM EST | 2020-06-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL210115P01100000 | 2019-12-13 3:42PM EST | 2021-01-15 | 41.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| GOOGL210618P01100000 | 2019-11-26 2:09PM EST | 2021-06-18 | 66.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL220121P01100000 | 2019-12-13 12:54PM EST | 2022-01-21 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |