GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1150.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01150000 | 2020-05-28 9:32AM EDT | 2020-05-29 | 262.00 | 266.90 | 274.10 | +124.30 | +90.27% | 1 | 3 | 159.18% |
| GOOGL200619C01150000 | 2020-05-27 12:33PM EDT | 2020-06-19 | 262.44 | 266.00 | 275.40 | 0.00 | - | 1 | 241 | 59.98% |
| GOOGL200717C01150000 | 2020-05-27 12:33PM EDT | 2020-07-17 | 267.37 | 274.90 | 279.10 | 0.00 | - | - | - | 44.91% |
| GOOGL201120C01150000 | 2020-05-13 7:07PM EDT | 2020-11-20 | 189.67 | 305.80 | 313.70 | 0.00 | - | - | 1 | 39.71% |
| GOOGL210115C01150000 | 2020-05-26 1:01PM EDT | 2021-01-15 | 335.00 | 315.50 | 324.30 | 0.00 | - | 5 | 141 | 38.02% |
| GOOGL210219C01150000 | 2020-05-11 10:33AM EDT | 2021-02-19 | 303.00 | 322.90 | 331.70 | 0.00 | - | - | 5 | 37.60% |
| GOOGL210618C01150000 | 2020-05-11 11:38AM EDT | 2021-06-18 | 330.03 | 342.00 | 351.70 | 0.00 | - | 2 | 28 | 35.94% |
| GOOGL220121C01150000 | 2020-05-13 11:35AM EDT | 2022-01-21 | 334.87 | 371.50 | 386.50 | 0.00 | - | 3 | 95 | 34.95% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01150000 | 2020-05-15 10:22AM EDT | 2020-05-29 | 2.10 | 0.00 | 5.00 | 0.00 | - | 1 | 27 | 162.21% |
| GOOGL200605P01150000 | 2020-05-27 1:42PM EDT | 2020-06-05 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 21 | 58.03% |
| GOOGL200612P01150000 | 2020-05-26 11:08AM EDT | 2020-06-12 | 1.04 | 0.70 | 1.60 | 0.00 | - | 2 | 17 | 50.17% |
| GOOGL200619P01150000 | 2020-05-28 11:29AM EDT | 2020-06-19 | 1.60 | 1.35 | 1.90 | -0.38 | -19.19% | 1 | 710 | 45.50% |
| GOOGL200626P01150000 | 2020-05-22 12:38PM EDT | 2020-06-26 | 4.10 | 2.35 | 3.60 | 0.00 | - | 1 | 0 | 45.00% |
| GOOGL200717P01150000 | 2020-05-28 2:51PM EDT | 2020-07-17 | 5.25 | 5.70 | 6.80 | -0.65 | -11.02% | 3 | 116 | 39.78% |
| GOOGL201120P01150000 | 2020-05-28 10:01AM EDT | 2020-11-20 | 38.00 | 36.90 | 39.00 | +3.70 | +10.79% | 1 | 11 | 37.24% |
| GOOGL201218P01150000 | 2020-05-13 3:28PM EDT | 2020-12-18 | 64.33 | 41.90 | 44.80 | 0.00 | - | 3 | 5 | 36.69% |
| GOOGL210115P01150000 | 2020-05-26 3:37PM EDT | 2021-01-15 | 46.72 | 47.10 | 49.90 | 0.00 | - | 20 | 421 | 36.08% |
| GOOGL210618P01150000 | 2020-05-12 9:42AM EDT | 2021-06-18 | 73.00 | 71.40 | 75.40 | 0.00 | - | 1 | 243 | 34.12% |
| GOOGL220121P01150000 | 2020-05-21 3:41PM EDT | 2022-01-21 | 104.00 | 97.10 | 106.50 | 0.00 | - | 1 | 55 | 32.92% |
© 2020 Verizon Media. All rights reserved.