GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1165.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018C01165000 | 2019-10-11 10:45AM EDT | 2019-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL191025C01165000 | 2019-10-09 1:18PM EDT | 2019-10-25 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL191101C01165000 | 2019-10-14 11:30AM EDT | 2019-11-01 | 70.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL191108C01165000 | 2019-10-14 12:12AM EDT | 2019-11-08 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191115C01165000 | 2019-09-30 12:23PM EDT | 2019-11-15 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191220C01165000 | 2019-10-02 2:28PM EDT | 2019-12-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL200320C01165000 | 2019-10-02 11:58AM EDT | 2020-03-20 | 101.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL200619C01165000 | 2019-09-16 3:03PM EDT | 2020-06-19 | 151.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL210115C01165000 | 2019-09-23 3:48PM EDT | 2021-01-15 | 195.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL210618C01165000 | 2019-09-05 11:26AM EDT | 2021-06-18 | 205.00 | 176.00 | 186.00 | 0.00 | - | 2 | 0 | 25.79% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018P01165000 | 2019-10-14 3:24PM EDT | 2019-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| GOOGL191025P01165000 | 2019-10-14 3:53PM EDT | 2019-10-25 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOGL191101P01165000 | 2019-10-14 12:59PM EDT | 2019-11-01 | 12.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GOOGL191108P01165000 | 2019-10-14 10:41AM EDT | 2019-11-08 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL191115P01165000 | 2019-10-14 3:57PM EDT | 2019-11-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL191122P01165000 | 2019-10-14 12:02AM EDT | 2019-11-22 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL191129P01165000 | 2019-10-10 12:57PM EDT | 2019-11-29 | 28.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOGL191220P01165000 | 2019-10-07 11:00AM EDT | 2019-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL200320P01165000 | 2019-09-20 10:27AM EDT | 2020-03-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL200619P01165000 | 2019-10-14 3:38PM EDT | 2020-06-19 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL210115P01165000 | 2019-09-26 2:37PM EDT | 2021-01-15 | 98.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOGL210618P01165000 | 2019-10-11 1:11PM EDT | 2021-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |