GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1140.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01140000 | 2019-10-11 9:38AM EDT | 2019-10-25 | 87.00 | 100.40 | 109.20 | 0.00 | - | 10 | 0 | 62.49% |
| GOOGL191101C01140000 | 2019-10-04 10:09AM EDT | 2019-11-01 | 79.11 | 105.40 | 111.80 | 0.00 | - | 1 | 0 | 45.99% |
| GOOGL191115C01140000 | 2019-10-17 11:21AM EDT | 2019-11-15 | 121.73 | 109.90 | 115.20 | 0.00 | - | 2 | 0 | 35.59% |
| GOOGL191122C01140000 | 2019-10-14 3:45PM EDT | 2019-11-22 | 95.32 | 111.60 | 116.60 | 0.00 | - | - | 0 | 33.06% |
| GOOGL191220C01140000 | 2019-10-18 11:14AM EDT | 2019-12-20 | 130.35 | 117.70 | 122.70 | 0.00 | - | 1 | 0 | 28.68% |
| GOOGL200117C01140000 | 2019-10-21 11:07AM EDT | 2020-01-17 | 126.30 | 126.80 | 130.80 | -9.30 | -6.86% | 2 | 0 | 28.12% |
| GOOGL200320C01140000 | 2019-10-10 10:06AM EDT | 2020-03-20 | 128.86 | 144.80 | 153.50 | 0.00 | - | 1 | 0 | 30.07% |
| GOOGL200619C01140000 | 2019-10-02 10:48AM EDT | 2020-06-19 | 137.00 | 166.40 | 175.50 | 0.00 | - | 2 | 0 | 29.97% |
| GOOGL210115C01140000 | 2019-09-12 2:18PM EDT | 2021-01-15 | 212.65 | 195.80 | 198.60 | 0.00 | - | 2 | 38 | 26.59% |
| GOOGL210618C01140000 | 2019-08-06 12:50PM EDT | 2021-06-18 | 191.70 | 202.50 | 212.50 | 0.00 | - | 1 | 0 | 25.35% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025P01140000 | 2019-10-21 10:19AM EDT | 2019-10-25 | 0.01 | 0.00 | 0.35 | -0.27 | -96.43% | 8 | 0 | 36.08% |
| GOOGL191101P01140000 | 2019-10-21 10:33AM EDT | 2019-11-01 | 3.40 | 3.10 | 3.50 | -0.17 | -4.76% | 70 | 0 | 36.73% |
| GOOGL191108P01140000 | 2019-10-21 11:12AM EDT | 2019-11-08 | 5.20 | 4.70 | 5.10 | -0.20 | -3.70% | 1 | 0 | 32.40% |
| GOOGL191115P01140000 | 2019-10-21 3:24PM EDT | 2019-11-15 | 6.34 | 6.10 | 6.50 | -0.05 | -0.78% | 10 | 0 | 29.82% |
| GOOGL191122P01140000 | 2019-10-21 3:28PM EDT | 2019-11-22 | 7.82 | 6.80 | 9.00 | -0.85 | -9.80% | 10 | 0 | 29.48% |
| GOOGL191129P01140000 | 2019-10-18 9:46AM EDT | 2019-11-29 | 8.70 | 7.60 | 10.30 | 0.00 | - | 4 | 0 | 28.09% |
| GOOGL191220P01140000 | 2019-10-21 11:20AM EDT | 2019-12-20 | 13.48 | 12.90 | 13.40 | +0.58 | +4.50% | 2 | 0 | 25.14% |
| GOOGL200117P01140000 | 2019-10-21 3:39PM EDT | 2020-01-17 | 18.60 | 18.40 | 19.00 | -1.10 | -5.58% | 2 | 0 | 24.08% |
| GOOGL200320P01140000 | 2019-10-18 12:29PM EDT | 2020-03-20 | 37.05 | 34.00 | 35.30 | 0.00 | - | 1 | 0 | 24.94% |
| GOOGL200619P01140000 | 2019-10-21 2:18PM EDT | 2020-06-19 | 51.80 | 51.30 | 56.40 | -18.40 | -26.21% | 2 | 0 | 25.84% |
| GOOGL210115P01140000 | 2019-10-17 12:04PM EDT | 2021-01-15 | 82.94 | 79.80 | 88.00 | 0.00 | - | 20 | 0 | 25.35% |
| GOOGL210618P01140000 | 2019-09-11 12:04PM EDT | 2021-06-18 | 111.87 | 109.90 | 118.30 | 0.00 | - | 1 | 11 | 27.11% |
| GOOGL220121P01140000 | 2019-10-14 9:51AM EDT | 2022-01-21 | 135.29 | 117.00 | 127.00 | 0.00 | - | 1 | 0 | 24.55% |