GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1140.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200710C01140000 | 2020-07-01 10:02AM EDT | 2020-07-10 | 285.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200821C01140000 | 2020-06-29 11:49AM EDT | 2020-08-21 | 261.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL200918C01140000 | 2020-06-30 9:54AM EDT | 2020-09-18 | 272.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL201120C01140000 | 2020-06-10 10:28AM EDT | 2020-11-20 | 351.50 | 304.00 | 313.00 | 0.00 | - | 2 | 32 | 0.00% |
| GOOGL201218C01140000 | 2020-06-19 11:12AM EDT | 2020-12-18 | 334.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL210115C01140000 | 2020-06-30 1:04PM EDT | 2021-01-15 | 305.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL210618C01140000 | 2020-06-22 6:48PM EDT | 2021-06-18 | 371.00 | 328.90 | 338.50 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL220121C01140000 | 2020-06-16 2:33PM EDT | 2022-01-21 | 405.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C01140000 | 2020-06-11 3:40PM EDT | 2022-09-16 | 401.00 | 386.50 | 396.50 | 0.00 | - | 1 | 1 | 19.94% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200710P01140000 | 2020-07-02 12:01PM EDT | 2020-07-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOGL200717P01140000 | 2020-07-06 2:25PM EDT | 2020-07-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL200724P01140000 | 2020-07-06 3:43PM EDT | 2020-07-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL200731P01140000 | 2020-07-01 12:43PM EDT | 2020-07-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL200821P01140000 | 2020-07-06 11:40AM EDT | 2020-08-21 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL200918P01140000 | 2020-07-02 1:19PM EDT | 2020-09-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL201120P01140000 | 2020-07-06 10:14AM EDT | 2020-11-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL201218P01140000 | 2020-06-23 10:20AM EDT | 2020-12-18 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL210115P01140000 | 2020-06-22 3:44PM EDT | 2021-01-15 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL210618P01140000 | 2020-06-22 6:48PM EDT | 2021-06-18 | 73.00 | 69.90 | 74.20 | 0.00 | - | 1 | 0 | 40.65% |
| GOOGL220121P01140000 | 2020-06-12 10:45AM EDT | 2022-01-21 | 97.67 | 99.00 | 108.30 | 0.00 | - | 1 | 138 | 38.46% |
| GOOGL220617P01140000 | 2020-06-19 3:51PM EDT | 2022-06-17 | 106.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOGL220916P01140000 | 2020-06-22 2:52PM EDT | 2022-09-16 | 110.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
© 2020 Verizon Media. All rights reserved.