GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1100.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01100000 | 2020-05-11 3:36PM EDT | 2020-05-29 | 307.00 | 309.40 | 327.30 | 0.00 | - | - | 1 | 177.54% |
| GOOGL200619C01100000 | 2020-05-27 2:58PM EDT | 2020-06-19 | 325.00 | 315.30 | 325.10 | 0.00 | - | 1 | 277 | 55.02% |
| GOOGL200821C01100000 | 2020-05-20 3:46PM EDT | 2020-08-21 | 322.47 | 326.90 | 336.30 | 0.00 | - | 2 | 10 | 46.56% |
| GOOGL200918C01100000 | 2020-05-28 1:45PM EDT | 2020-09-18 | 357.97 | 333.80 | 341.80 | +23.47 | +7.02% | 5 | 104 | 43.97% |
| GOOGL201120C01100000 | 2020-05-26 3:40PM EDT | 2020-11-20 | 356.04 | 349.10 | 355.60 | 0.00 | - | 1 | 19 | 41.58% |
| GOOGL201218C01100000 | 2020-05-06 3:34PM EDT | 2020-12-18 | 301.80 | 350.50 | 358.60 | 0.00 | - | - | 1 | 39.80% |
| GOOGL210115C01100000 | 2020-05-22 3:30PM EDT | 2021-01-15 | 355.00 | 358.90 | 367.00 | 0.00 | - | 10 | 335 | 40.32% |
| GOOGL210618C01100000 | 2020-05-26 1:28PM EDT | 2021-06-18 | 401.00 | 379.30 | 389.30 | 0.00 | - | 2 | 57 | 37.00% |
| GOOGL220121C01100000 | 2020-05-28 3:54PM EDT | 2022-01-21 | 410.60 | 402.90 | 421.50 | +21.00 | +5.39% | 1 | 120 | 35.78% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01100000 | 2020-05-21 11:29AM EDT | 2020-05-29 | 0.20 | 0.00 | 0.30 | 0.00 | - | 7 | 67 | 183.20% |
| GOOGL200605P01100000 | 2020-05-26 9:55AM EDT | 2020-06-05 | 0.30 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 73.00% |
| GOOGL200612P01100000 | 2020-05-14 3:50PM EDT | 2020-06-12 | 3.70 | 0.15 | 1.20 | 0.00 | - | 1 | 1 | 56.64% |
| GOOGL200619P01100000 | 2020-05-28 2:41PM EDT | 2020-06-19 | 0.85 | 0.70 | 1.25 | -0.25 | -22.73% | 13 | 1,449 | 51.16% |
| GOOGL200626P01100000 | 2020-05-18 12:27PM EDT | 2020-06-26 | 3.54 | 0.20 | 4.40 | 0.00 | - | 2 | 12 | 55.82% |
| GOOGL200717P01100000 | 2020-05-28 12:48PM EDT | 2020-07-17 | 3.57 | 3.80 | 4.80 | -0.83 | -18.86% | 10 | 329 | 43.30% |
| GOOGL200821P01100000 | 2020-05-27 12:31PM EDT | 2020-08-21 | 12.41 | 11.20 | 12.40 | 0.00 | - | 1 | 26 | 41.76% |
| GOOGL200918P01100000 | 2020-05-28 3:53PM EDT | 2020-09-18 | 16.30 | 15.50 | 17.00 | -0.55 | -3.26% | 1 | 720 | 39.67% |
| GOOGL201120P01100000 | 2020-05-26 10:04AM EDT | 2020-11-20 | 26.50 | 28.70 | 30.60 | 0.00 | - | 1 | 204 | 38.61% |
| GOOGL201218P01100000 | 2020-05-26 11:24AM EDT | 2020-12-18 | 31.20 | 33.20 | 35.20 | 0.00 | - | 4 | 8 | 37.77% |
| GOOGL210115P01100000 | 2020-05-28 3:50PM EDT | 2021-01-15 | 38.00 | 37.70 | 40.20 | -0.60 | -1.55% | 20 | 852 | 37.29% |
| GOOGL210219P01100000 | 2020-05-13 7:10PM EDT | 2021-02-19 | 84.44 | 43.30 | 45.90 | 0.00 | - | - | 100 | 36.67% |
| GOOGL210618P01100000 | 2020-05-28 11:49AM EDT | 2021-06-18 | 58.00 | 59.30 | 62.30 | -5.73 | -8.99% | 225 | 166 | 34.83% |
| GOOGL220121P01100000 | 2020-05-28 11:31AM EDT | 2022-01-21 | 85.71 | 82.60 | 90.60 | +4.13 | +5.06% | 5 | 347 | 33.43% |
© 2020 Verizon Media. All rights reserved.