GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1150.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01150000 | 2019-10-17 1:27PM EDT | 2019-10-25 | 104.00 | 90.90 | 98.40 | 0.00 | - | - | 0 | 61.53% |
| GOOGL191101C01150000 | 2019-10-21 2:57PM EDT | 2019-11-01 | 101.00 | 96.60 | 103.00 | +22.90 | +29.32% | 1 | 0 | 47.09% |
| GOOGL191108C01150000 | 2019-10-18 12:00PM EDT | 2019-11-08 | 102.73 | 97.50 | 105.20 | 0.00 | - | 3 | 0 | 39.99% |
| GOOGL191115C01150000 | 2019-10-18 12:22PM EDT | 2019-11-15 | 101.23 | 100.10 | 106.90 | 0.00 | - | 1 | 0 | 35.91% |
| GOOGL191220C01150000 | 2019-10-18 12:17PM EDT | 2019-12-20 | 113.00 | 108.70 | 116.40 | 0.00 | - | 3 | 0 | 29.64% |
| GOOGL200117C01150000 | 2019-10-21 11:09AM EDT | 2020-01-17 | 120.32 | 118.40 | 122.50 | -3.68 | -2.97% | 5 | 0 | 27.63% |
| GOOGL200320C01150000 | 2019-10-07 2:21PM EDT | 2020-03-20 | 124.80 | 136.90 | 146.00 | 0.00 | - | 1 | 0 | 29.74% |
| GOOGL200619C01150000 | 2019-10-15 3:57PM EDT | 2020-06-19 | 165.00 | 159.90 | 169.00 | 0.00 | - | 1 | 0 | 29.86% |
| GOOGL210115C01150000 | 2019-10-14 11:24AM EDT | 2021-01-15 | 217.00 | 201.30 | 207.60 | 0.00 | - | 3 | 0 | 29.47% |
| GOOGL210618C01150000 | 2019-10-17 12:12PM EDT | 2021-06-18 | 238.50 | 226.80 | 236.50 | 0.00 | - | 1 | 0 | 30.35% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025P01150000 | 2019-10-18 11:52AM EDT | 2019-10-25 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 36.87% |
| GOOGL191101P01150000 | 2019-10-21 3:05PM EDT | 2019-11-01 | 4.10 | 4.00 | 4.40 | -0.50 | -10.87% | 19 | 0 | 37.81% |
| GOOGL191108P01150000 | 2019-10-21 1:03PM EDT | 2019-11-08 | 6.00 | 5.70 | 6.20 | -0.10 | -1.64% | 2 | 0 | 32.81% |
| GOOGL191115P01150000 | 2019-10-21 3:57PM EDT | 2019-11-15 | 7.65 | 7.30 | 7.80 | +0.13 | +1.73% | 43 | 0 | 30.05% |
| GOOGL191122P01150000 | 2019-10-14 2:51PM EDT | 2019-11-22 | 15.50 | 7.80 | 10.60 | 0.00 | - | 1 | 0 | 29.66% |
| GOOGL191129P01150000 | 2019-10-21 11:57AM EDT | 2019-11-29 | 10.58 | 9.80 | 10.50 | +0.98 | +10.21% | 6 | 0 | 26.77% |
| GOOGL191220P01150000 | 2019-10-18 3:08PM EDT | 2019-12-20 | 14.80 | 14.60 | 15.00 | 0.00 | - | 2 | 0 | 24.90% |
| GOOGL200117P01150000 | 2019-10-21 1:25PM EDT | 2020-01-17 | 20.56 | 20.30 | 21.20 | -1.24 | -5.69% | 8 | 0 | 24.00% |
| GOOGL200320P01150000 | 2019-10-18 12:47PM EDT | 2020-03-20 | 39.00 | 36.60 | 38.00 | 0.00 | - | 3 | 0 | 24.79% |
| GOOGL200619P01150000 | 2019-10-21 2:17PM EDT | 2020-06-19 | 54.60 | 54.40 | 59.00 | +0.60 | +1.11% | 2 | 0 | 25.55% |
| GOOGL210115P01150000 | 2019-10-21 11:00AM EDT | 2021-01-15 | 87.70 | 83.30 | 91.50 | +3.70 | +4.40% | 2 | 0 | 25.20% |
| GOOGL210618P01150000 | 2019-10-03 11:49AM EDT | 2021-06-18 | 135.50 | 100.10 | 109.50 | 0.00 | - | 2 | 0 | 24.84% |
| GOOGL220121P01150000 | 2019-10-14 9:51AM EDT | 2022-01-21 | 139.19 | 121.00 | 130.50 | 0.00 | - | 1 | 0 | 24.37% |