GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1100.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01100000 | 2019-10-18 11:33AM EDT | 2019-10-25 | 151.91 | 146.70 | 156.60 | +27.36 | +21.97% | 3 | 9 | 75.79% |
| GOOGL191108C01100000 | 2019-10-08 2:44PM EDT | 2019-11-08 | 115.00 | 150.10 | 159.50 | 0.00 | - | - | 1 | 55.79% |
| GOOGL191115C01100000 | 2019-10-15 11:42AM EDT | 2019-11-15 | 145.00 | 155.10 | 158.80 | 0.00 | - | 1 | 44 | 47.48% |
| GOOGL191220C01100000 | 2019-10-10 12:32PM EDT | 2019-12-20 | 130.20 | 162.60 | 163.80 | 0.00 | - | 2 | 58 | 35.47% |
| GOOGL200117C01100000 | 2019-10-18 10:18AM EDT | 2020-01-17 | 169.64 | 167.60 | 170.80 | -0.36 | -0.21% | 3 | 1,066 | 33.61% |
| GOOGL200320C01100000 | 2019-10-11 3:48PM EDT | 2020-03-20 | 162.40 | 182.10 | 190.00 | 0.00 | - | 3 | 65 | 33.66% |
| GOOGL200619C01100000 | 2019-10-18 3:45PM EDT | 2020-06-19 | 202.00 | 201.60 | 210.20 | -13.00 | -6.05% | 2 | 98 | 32.74% |
| GOOGL210115C01100000 | 2019-10-17 10:15AM EDT | 2021-01-15 | 253.14 | 241.00 | 249.50 | 0.00 | - | 1 | 196 | 32.28% |
| GOOGL210618C01100000 | 2019-10-02 11:33AM EDT | 2021-06-18 | 220.00 | 265.00 | 274.50 | 0.00 | - | 1 | 55 | 32.34% |
| GOOGL220121C01100000 | 2019-10-11 10:55AM EDT | 2022-01-21 | 283.75 | 293.50 | 303.50 | 0.00 | - | 1 | 3 | 32.16% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025P01100000 | 2019-10-18 10:47AM EDT | 2019-10-25 | 0.01 | 0.00 | 0.35 | -0.23 | -95.83% | 2 | 237 | 40.99% |
| GOOGL191101P01100000 | 2019-10-18 3:42PM EDT | 2019-11-01 | 1.50 | 1.05 | 1.60 | -0.10 | -6.25% | 1 | 46 | 37.27% |
| GOOGL191108P01100000 | 2019-10-17 1:04PM EDT | 2019-11-08 | 2.24 | 2.20 | 2.45 | 0.00 | - | 4 | 76 | 33.23% |
| GOOGL191115P01100000 | 2019-10-18 3:45PM EDT | 2019-11-15 | 3.40 | 3.10 | 3.40 | +0.25 | +7.94% | 17 | 453 | 31.01% |
| GOOGL191122P01100000 | 2019-10-18 11:57AM EDT | 2019-11-22 | 4.76 | 4.10 | 4.50 | -2.94 | -38.18% | 18 | 26 | 29.73% |
| GOOGL191129P01100000 | 2019-10-16 11:26AM EDT | 2019-11-29 | 5.45 | 4.80 | 5.30 | 0.00 | - | 4 | 43 | 28.34% |
| GOOGL191220P01100000 | 2019-10-18 3:54PM EDT | 2019-12-20 | 8.20 | 7.80 | 8.30 | +0.46 | +5.94% | 1 | 553 | 26.33% |
| GOOGL200117P01100000 | 2019-10-18 12:41PM EDT | 2020-01-17 | 13.70 | 12.10 | 12.60 | +1.78 | +14.93% | 1 | 1,752 | 25.12% |
| GOOGL200320P01100000 | 2019-10-16 3:45PM EDT | 2020-03-20 | 26.80 | 25.40 | 26.30 | 0.00 | - | 1 | 239 | 25.81% |
| GOOGL200619P01100000 | 2019-10-18 3:15PM EDT | 2020-06-19 | 41.47 | 40.80 | 41.80 | -0.46 | -1.10% | 1 | 362 | 25.52% |
| GOOGL210115P01100000 | 2019-10-18 1:08PM EDT | 2021-01-15 | 71.70 | 69.70 | 70.90 | +0.28 | +0.39% | 1 | 360 | 25.14% |
| GOOGL210618P01100000 | 2019-10-17 12:04PM EDT | 2021-06-18 | 86.87 | 83.00 | 90.60 | 0.00 | - | 2 | 24 | 25.32% |
| GOOGL220121P01100000 | 2019-10-11 10:47AM EDT | 2022-01-21 | 115.91 | 102.00 | 111.50 | 0.00 | - | 1 | 11 | 24.97% |