GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1160.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01160000 | 2020-05-28 10:24AM EDT | 2020-05-29 | 265.65 | 261.40 | 264.30 | +28.33 | +11.94% | 1 | 1 | 0.00% |
| GOOGL200619C01160000 | 2020-05-14 3:40PM EDT | 2020-06-19 | 192.30 | 263.90 | 266.60 | 0.00 | - | 2 | 79 | 43.40% |
| GOOGL200626C01160000 | 2020-05-13 3:23PM EDT | 2020-06-26 | 184.77 | 265.50 | 269.40 | 0.00 | - | - | 2 | 46.16% |
| GOOGL200717C01160000 | 2020-05-13 11:22AM EDT | 2020-07-17 | 219.10 | 268.10 | 272.70 | 0.00 | - | - | 2 | 40.36% |
| GOOGL200918C01160000 | 2020-05-26 3:53PM EDT | 2020-09-18 | 287.88 | 285.10 | 288.30 | 0.00 | - | 21 | 43 | 37.56% |
| GOOGL201120C01160000 | 2020-05-20 11:51AM EDT | 2020-11-20 | 290.00 | 300.80 | 307.40 | 0.00 | - | 1 | 32 | 38.01% |
| GOOGL210115C01160000 | 2020-05-26 9:57AM EDT | 2021-01-15 | 327.73 | 312.40 | 319.00 | 0.00 | - | 2 | 67 | 36.88% |
| GOOGL210618C01160000 | 2020-04-16 10:33AM EDT | 2021-06-18 | 219.61 | 304.50 | 314.30 | 0.00 | - | 2 | 23 | 27.45% |
| GOOGL220121C01160000 | 2020-05-21 11:54AM EDT | 2022-01-21 | 358.00 | 368.00 | 378.00 | 0.00 | - | 1 | 83 | 33.62% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01160000 | 2020-05-19 10:01AM EDT | 2020-05-29 | 0.90 | 0.00 | 4.90 | 0.00 | - | 1 | 67 | 158.94% |
| GOOGL200605P01160000 | 2020-05-13 11:58AM EDT | 2020-06-05 | 4.00 | 0.15 | 0.80 | 0.00 | - | 2 | 3 | 57.89% |
| GOOGL200612P01160000 | 2020-05-13 11:48AM EDT | 2020-06-12 | 5.15 | 0.70 | 1.45 | 0.00 | - | 1 | 1 | 51.22% |
| GOOGL200619P01160000 | 2020-05-20 9:59AM EDT | 2020-06-19 | 3.28 | 1.50 | 2.25 | 0.00 | - | 1 | 386 | 46.13% |
| GOOGL200626P01160000 | 2020-05-18 10:58AM EDT | 2020-06-26 | 5.60 | 2.50 | 3.30 | 0.00 | - | 4 | 6 | 43.49% |
| GOOGL200717P01160000 | 2020-05-27 9:46AM EDT | 2020-07-17 | 6.50 | 5.90 | 7.00 | 0.00 | - | 1 | 49 | 39.44% |
| GOOGL200821P01160000 | 2020-05-27 3:21PM EDT | 2020-08-21 | 17.00 | 16.20 | 17.10 | 0.00 | - | 10 | 71 | 39.01% |
| GOOGL200918P01160000 | 2020-05-27 1:00PM EDT | 2020-09-18 | 23.40 | 21.30 | 23.20 | 0.00 | - | 3 | 555 | 37.53% |
| GOOGL201120P01160000 | 2020-05-26 3:50PM EDT | 2020-11-20 | 38.30 | 37.90 | 40.20 | 0.00 | - | 1 | 35 | 37.19% |
| GOOGL201218P01160000 | 2020-05-22 12:18PM EDT | 2020-12-18 | 48.17 | 43.20 | 45.70 | 0.00 | - | 2 | 4 | 36.50% |
| GOOGL210115P01160000 | 2020-05-20 3:04PM EDT | 2021-01-15 | 51.10 | 48.20 | 50.90 | 0.00 | - | 2 | 187 | 35.92% |
| GOOGL210219P01160000 | 2020-05-13 7:10PM EDT | 2021-02-19 | 70.45 | 55.30 | 58.10 | 0.00 | - | 1 | 27 | 35.60% |
| GOOGL210618P01160000 | 2020-04-07 10:33AM EDT | 2021-06-18 | 135.74 | 89.40 | 93.10 | 0.00 | - | 1 | 7 | 37.67% |
| GOOGL220121P01160000 | 2020-05-21 10:02AM EDT | 2022-01-21 | 105.50 | 98.50 | 107.50 | 0.00 | - | 29 | 169 | 32.70% |
© 2020 Verizon Media. All rights reserved.