GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1160.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018C01160000 | 2019-10-11 11:18AM EDT | 2019-10-18 | 66.97 | 71.10 | 75.80 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL191025C01160000 | 2019-10-11 12:11PM EDT | 2019-10-25 | 68.68 | 70.90 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191101C01160000 | 2019-10-14 10:16AM EDT | 2019-11-01 | 76.50 | 82.60 | 86.40 | 0.00 | - | 1 | 0 | 14.84% |
| GOOGL191108C01160000 | 2019-10-15 9:55AM EDT | 2019-11-08 | 78.80 | 84.90 | 88.50 | +0.40 | +0.51% | 3 | 0 | 19.67% |
| GOOGL191115C01160000 | 2019-10-11 3:52PM EDT | 2019-11-15 | 82.25 | 86.90 | 89.70 | 0.00 | - | 3 | 0 | 19.39% |
| GOOGL191220C01160000 | 2019-10-11 3:17PM EDT | 2019-12-20 | 94.45 | 97.90 | 99.80 | 0.00 | - | 1 | 0 | 21.35% |
| GOOGL200117C01160000 | 2019-10-15 10:59AM EDT | 2020-01-17 | 110.00 | 106.30 | 109.70 | +7.12 | +6.92% | 2 | 0 | 23.07% |
| GOOGL200320C01160000 | 2019-10-04 9:37AM EDT | 2020-03-20 | 110.40 | 127.30 | 129.50 | 0.00 | - | 1 | 0 | 25.06% |
| GOOGL200619C01160000 | 2019-10-11 12:24PM EDT | 2020-06-19 | 148.46 | 150.90 | 153.30 | 0.00 | - | 2 | 0 | 26.44% |
| GOOGL210115C01160000 | 2019-10-03 11:18AM EDT | 2021-01-15 | 171.50 | 194.70 | 197.30 | 0.00 | - | 15 | 0 | 28.04% |
| GOOGL210618C01160000 | 2019-09-09 11:25AM EDT | 2021-06-18 | 211.00 | 206.50 | 216.00 | 0.00 | - | 2 | 10 | 27.38% |
| GOOGL220121C01160000 | 2019-09-30 10:10AM EDT | 2022-01-21 | 250.00 | 249.00 | 258.50 | 0.00 | - | 1 | 0 | 29.62% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018P01160000 | 2019-10-15 11:16AM EDT | 2019-10-18 | 0.15 | 0.00 | 0.30 | -0.25 | -62.50% | 19 | 0 | 33.20% |
| GOOGL191025P01160000 | 2019-10-15 10:20AM EDT | 2019-10-25 | 1.15 | 0.70 | 1.10 | -0.72 | -38.50% | 313 | 0 | 25.12% |
| GOOGL191101P01160000 | 2019-10-15 10:51AM EDT | 2019-11-01 | 7.90 | 8.20 | 8.40 | -5.90 | -42.75% | 20 | 0 | 34.12% |
| GOOGL191108P01160000 | 2019-10-15 10:21AM EDT | 2019-11-08 | 10.90 | 10.50 | 10.70 | -2.70 | -19.85% | 8 | 0 | 31.71% |
| GOOGL191115P01160000 | 2019-10-15 10:12AM EDT | 2019-11-15 | 12.72 | 11.60 | 12.60 | -2.53 | -16.59% | 5 | 0 | 29.93% |
| GOOGL191122P01160000 | 2019-10-14 3:41PM EDT | 2019-11-22 | 18.20 | 13.10 | 14.50 | 0.00 | - | 2 | 0 | 28.76% |
| GOOGL191220P01160000 | 2019-10-15 10:34AM EDT | 2019-12-20 | 20.40 | 20.60 | 21.30 | -4.19 | -17.04% | 1 | 0 | 26.17% |
| GOOGL200117P01160000 | 2019-10-15 10:09AM EDT | 2020-01-17 | 28.70 | 26.80 | 27.70 | -4.70 | -14.07% | 1 | 0 | 25.11% |
| GOOGL200320P01160000 | 2019-10-09 2:54PM EDT | 2020-03-20 | 58.20 | 44.10 | 45.10 | 0.00 | - | 1 | 0 | 25.70% |
| GOOGL200619P01160000 | 2019-10-14 2:32PM EDT | 2020-06-19 | 68.00 | 62.50 | 63.80 | 0.00 | - | 2 | 0 | 25.57% |
| GOOGL210115P01160000 | 2019-09-11 3:31PM EDT | 2021-01-15 | 102.20 | 102.80 | 104.90 | 0.00 | - | 1 | 24 | 26.86% |
| GOOGL210618P01160000 | 2019-10-08 12:48PM EDT | 2021-06-18 | 130.39 | 110.80 | 118.30 | 0.00 | - | 2 | 0 | 25.49% |
| GOOGL220121P01160000 | 2019-10-01 3:34PM EDT | 2022-01-21 | 147.41 | 130.50 | 140.00 | 0.00 | - | - | 0 | 25.02% |