GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1150.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C01150000 | 2019-12-09 2:03PM EST | 2019-12-20 | 198.52 | 195.60 | 200.10 | 0.00 | - | 6 | 140 | 63.21% |
| GOOGL200117C01150000 | 2019-12-13 12:58PM EST | 2020-01-17 | 201.97 | 198.50 | 202.50 | +2.90 | +1.46% | 7 | 859 | 37.80% |
| GOOGL200320C01150000 | 2019-12-02 2:44PM EST | 2020-03-20 | 165.50 | 210.10 | 214.40 | 0.00 | - | 2 | 31 | 31.39% |
| GOOGL200619C01150000 | 2019-11-13 11:28AM EST | 2020-06-19 | 197.85 | 230.00 | 233.80 | 0.00 | - | 4 | 157 | 30.32% |
| GOOGL210115C01150000 | 2019-12-11 9:34AM EST | 2021-01-15 | 274.80 | 269.00 | 278.00 | 0.00 | - | 1 | 166 | 31.09% |
| GOOGL210618C01150000 | 2019-10-30 1:37PM EST | 2021-06-18 | 239.00 | 263.10 | 272.50 | 0.00 | - | 1 | 24 | 25.36% |
| GOOGL220121C01150000 | 2019-11-20 9:36AM EST | 2022-01-21 | 302.00 | 325.00 | 335.00 | 0.00 | - | 1 | 17 | 31.14% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P01150000 | 2019-12-09 9:41AM EST | 2019-12-20 | 0.21 | 0.05 | 0.30 | 0.00 | - | 6 | 758 | 53.30% |
| GOOGL191227P01150000 | 2019-12-05 9:32AM EST | 2019-12-27 | 0.41 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 38.79% |
| GOOGL200103P01150000 | 2019-12-10 3:36PM EST | 2020-01-03 | 0.45 | 0.15 | 0.65 | 0.00 | - | 1 | 4 | 32.48% |
| GOOGL200110P01150000 | 2019-12-04 9:48AM EST | 2020-01-10 | 2.48 | 0.45 | 1.05 | 0.00 | - | 1 | 2 | 30.15% |
| GOOGL200117P01150000 | 2019-12-11 1:52PM EST | 2020-01-17 | 1.60 | 0.90 | 1.55 | 0.00 | - | 15 | 903 | 28.74% |
| GOOGL200320P01150000 | 2019-12-13 3:58PM EST | 2020-03-20 | 9.00 | 8.60 | 9.20 | -1.80 | -16.67% | 10 | 223 | 25.56% |
| GOOGL200619P01150000 | 2019-12-12 10:18AM EST | 2020-06-19 | 24.56 | 20.70 | 24.90 | 0.00 | - | 2 | 366 | 25.72% |
| GOOGL210115P01150000 | 2019-12-12 2:30PM EST | 2021-01-15 | 56.09 | 48.50 | 56.50 | 0.00 | - | 1 | 186 | 25.57% |
| GOOGL210618P01150000 | 2019-10-29 2:59PM EST | 2021-06-18 | 82.00 | 78.40 | 86.00 | 0.00 | - | 1 | 12 | 27.33% |
| GOOGL220121P01150000 | 2019-12-09 10:05AM EST | 2022-01-21 | 91.00 | 86.20 | 95.50 | 0.00 | - | 1 | 10 | 24.65% |