GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1170.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018C01170000 | 2019-10-17 1:39PM EDT | 2019-10-18 | 84.06 | 79.70 | 88.00 | +0.06 | +0.07% | 1 | 113 | 56.13% |
| GOOGL191025C01170000 | 2019-10-09 11:56AM EDT | 2019-10-25 | 44.80 | 81.00 | 88.80 | 0.00 | - | 11 | 16 | 41.55% |
| GOOGL191101C01170000 | 2019-10-17 2:38PM EDT | 2019-11-01 | 89.60 | 90.20 | 91.70 | +2.10 | +2.40% | 1 | 22 | 35.78% |
| GOOGL191108C01170000 | 2019-10-03 1:23PM EDT | 2019-11-08 | 56.30 | 90.00 | 96.40 | 0.00 | - | - | 6 | 35.36% |
| GOOGL191115C01170000 | 2019-10-15 3:42PM EDT | 2019-11-15 | 90.50 | 94.70 | 96.20 | 0.00 | - | 2 | 152 | 30.76% |
| GOOGL191220C01170000 | 2019-10-16 3:33PM EDT | 2019-12-20 | 97.15 | 105.10 | 106.10 | 0.00 | - | 2 | 831 | 27.02% |
| GOOGL200117C01170000 | 2019-10-11 1:45PM EDT | 2020-01-17 | 97.00 | 113.60 | 114.80 | 0.00 | - | 1 | 396 | 26.75% |
| GOOGL200320C01170000 | 2019-10-11 9:35AM EDT | 2020-03-20 | 117.62 | 132.70 | 138.70 | 0.00 | - | 3 | 24 | 28.97% |
| GOOGL200619C01170000 | 2019-09-16 3:20PM EDT | 2020-06-19 | 149.00 | 157.10 | 159.60 | 0.00 | - | 2 | 40 | 28.60% |
| GOOGL210115C01170000 | 2019-10-07 9:52AM EDT | 2021-01-15 | 175.20 | 201.20 | 203.60 | 0.00 | - | 1 | 152 | 29.49% |
| GOOGL210618C01170000 | 2019-09-23 9:33AM EDT | 2021-06-18 | 212.13 | 224.00 | 233.50 | 0.00 | - | 15 | 20 | 30.45% |
| GOOGL220121C01170000 | 2019-10-04 2:51PM EDT | 2022-01-21 | 235.50 | 256.00 | 265.50 | 0.00 | - | 1 | 1 | 30.72% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018P01170000 | 2019-10-17 9:30AM EDT | 2019-10-18 | 0.30 | 0.00 | 0.25 | +0.04 | +15.38% | 6 | 440 | 43.85% |
| GOOGL191025P01170000 | 2019-10-17 10:32AM EDT | 2019-10-25 | 0.33 | 0.20 | 0.60 | -0.62 | -65.26% | 2 | 123 | 23.80% |
| GOOGL191101P01170000 | 2019-10-17 3:59PM EDT | 2019-11-01 | 5.81 | 6.00 | 6.40 | -2.09 | -26.46% | 2 | 55 | 31.84% |
| GOOGL191108P01170000 | 2019-10-16 3:52PM EDT | 2019-11-08 | 9.90 | 8.10 | 8.60 | 0.00 | - | 2 | 20 | 29.47% |
| GOOGL191115P01170000 | 2019-10-17 3:36PM EDT | 2019-11-15 | 9.53 | 9.60 | 9.90 | -2.47 | -20.58% | 6 | 428 | 27.22% |
| GOOGL191122P01170000 | 2019-10-17 1:00PM EDT | 2019-11-22 | 11.44 | 11.40 | 12.10 | -2.31 | -16.80% | - | 8 | 26.55% |
| GOOGL191129P01170000 | 2019-10-17 10:25AM EDT | 2019-11-29 | 11.48 | 12.50 | 13.30 | -18.62 | -61.86% | 2 | 1 | 25.33% |
| GOOGL191220P01170000 | 2019-10-17 1:44PM EDT | 2019-12-20 | 17.74 | 17.70 | 18.20 | -2.66 | -13.04% | 1 | 832 | 23.97% |
| GOOGL200117P01170000 | 2019-10-16 1:34PM EDT | 2020-01-17 | 24.45 | 23.90 | 24.30 | -1.95 | -7.39% | 1 | 331 | 23.09% |
| GOOGL200320P01170000 | 2019-10-03 10:14AM EDT | 2020-03-20 | 39.50 | 41.00 | 42.20 | -22.40 | -36.19% | 2 | 24 | 24.28% |
| GOOGL200619P01170000 | 2019-10-14 3:37PM EDT | 2020-06-19 | 72.50 | 59.50 | 60.90 | 0.00 | - | 2 | 69 | 24.39% |
| GOOGL210115P01170000 | 2019-09-26 2:37PM EDT | 2021-01-15 | 100.10 | 91.80 | 93.20 | 0.00 | - | 2 | 22 | 24.22% |
| GOOGL210618P01170000 | 2019-08-14 3:53PM EDT | 2021-06-18 | 147.10 | 110.00 | 120.00 | 0.00 | - | 1 | 0 | 25.40% |
| GOOGL220121P01170000 | 2019-10-01 3:31PM EDT | 2022-01-21 | 151.62 | 128.00 | 137.50 | 0.00 | - | - | 2 | 24.32% |