GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1140.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C01140000 | 2019-12-02 10:24AM EST | 2019-12-20 | 146.99 | 205.80 | 209.70 | 0.00 | - | 3 | 87 | 65.04% |
| GOOGL200117C01140000 | 2019-12-13 1:26PM EST | 2020-01-17 | 211.85 | 208.40 | 212.40 | +3.72 | +1.79% | 8 | 180 | 39.23% |
| GOOGL200320C01140000 | 2019-12-12 2:50PM EST | 2020-03-20 | 216.45 | 219.60 | 223.60 | 0.00 | - | 1 | 27 | 32.04% |
| GOOGL200619C01140000 | 2019-12-13 2:03PM EST | 2020-06-19 | 241.50 | 238.20 | 242.20 | +21.10 | +9.57% | 1 | 77 | 30.71% |
| GOOGL210115C01140000 | 2019-11-27 9:59AM EST | 2021-01-15 | 258.79 | 276.00 | 285.20 | 0.00 | - | 1 | 39 | 31.29% |
| GOOGL210618C01140000 | 2019-11-07 10:15AM EST | 2021-06-18 | 286.00 | 297.50 | 307.00 | 0.00 | - | 1 | 29 | 30.64% |
| GOOGL220121C01140000 | 2019-11-04 10:54AM EST | 2022-01-21 | 296.30 | 327.50 | 337.00 | 0.00 | - | 1 | 1 | 30.59% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P01140000 | 2019-12-12 11:02AM EST | 2019-12-20 | 0.06 | 0.00 | 1.65 | 0.00 | - | 1 | 395 | 64.43% |
| GOOGL191227P01140000 | 2019-12-10 2:23PM EST | 2019-12-27 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 40.06% |
| GOOGL200103P01140000 | 2019-12-09 12:18PM EST | 2020-01-03 | 0.50 | 0.05 | 0.60 | 0.00 | - | 3 | 3 | 33.64% |
| GOOGL200117P01140000 | 2019-12-13 1:57PM EST | 2020-01-17 | 1.10 | 0.75 | 1.40 | 0.00 | - | 3 | 416 | 29.52% |
| GOOGL200221P01140000 | 2019-12-13 1:07PM EST | 2020-02-21 | 5.30 | 4.80 | 5.30 | -0.59 | -10.02% | 6 | 41 | 27.27% |
| GOOGL200320P01140000 | 2019-12-06 10:07AM EST | 2020-03-20 | 10.59 | 7.80 | 8.40 | 0.00 | - | 1 | 138 | 25.92% |
| GOOGL200619P01140000 | 2019-12-12 10:42AM EST | 2020-06-19 | 23.00 | 20.70 | 22.30 | 0.00 | - | 1 | 60 | 25.52% |
| GOOGL210115P01140000 | 2019-12-10 12:47PM EST | 2021-01-15 | 53.00 | 49.00 | 54.00 | 0.00 | - | 6 | 56 | 25.73% |
| GOOGL210618P01140000 | 2019-10-25 12:14PM EST | 2021-06-18 | 95.01 | 75.20 | 82.90 | 0.00 | - | 5 | 9 | 27.46% |
| GOOGL220121P01140000 | 2019-11-15 10:08AM EST | 2022-01-21 | 97.30 | 83.10 | 92.50 | 0.00 | - | 1 | 40 | 24.79% |