GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1170.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191213C01170000 | 2019-10-31 9:50AM EST | 2019-12-13 | 95.10 | 134.50 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL191220C01170000 | 2019-11-26 1:10PM EST | 2019-12-20 | 144.78 | 168.50 | 173.00 | 0.00 | - | 1 | 833 | 46.95% |
| GOOGL200117C01170000 | 2019-12-04 2:57PM EST | 2020-01-17 | 159.90 | 172.70 | 177.20 | 0.00 | - | 1 | 360 | 33.09% |
| GOOGL200320C01170000 | 2019-12-04 2:58PM EST | 2020-03-20 | 177.50 | 188.70 | 192.40 | 0.00 | - | 1 | 31 | 30.26% |
| GOOGL200619C01170000 | 2019-12-06 3:44PM EST | 2020-06-19 | 214.00 | 210.20 | 214.00 | +10.76 | +5.29% | 5 | 40 | 29.81% |
| GOOGL210115C01170000 | 2019-11-11 11:09AM EST | 2021-01-15 | 229.36 | 251.20 | 260.00 | 0.00 | - | 2 | 152 | 30.73% |
| GOOGL210618C01170000 | 2019-11-11 9:56AM EST | 2021-06-18 | 256.34 | 277.00 | 286.50 | 0.00 | - | 5 | 18 | 30.85% |
| GOOGL220121C01170000 | 2019-10-29 2:35PM EST | 2022-01-21 | 253.00 | 282.30 | 292.00 | 0.00 | - | 1 | 0 | 27.00% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191213P01170000 | 2019-11-13 10:09AM EST | 2019-12-13 | 1.75 | 0.00 | 4.40 | 0.00 | - | 4 | 4 | 59.64% |
| GOOGL191220P01170000 | 2019-12-06 2:54PM EST | 2019-12-20 | 0.18 | 0.00 | 0.50 | -0.47 | -72.31% | 31 | 1,073 | 32.68% |
| GOOGL191227P01170000 | 2019-12-02 11:14AM EST | 2019-12-27 | 2.09 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 28.68% |
| GOOGL200103P01170000 | 2019-12-02 12:51PM EST | 2020-01-03 | 4.37 | 0.70 | 3.70 | 0.00 | - | 1 | 1 | 33.40% |
| GOOGL200117P01170000 | 2019-12-06 12:45PM EST | 2020-01-17 | 2.80 | 2.35 | 3.00 | -0.60 | -17.65% | 12 | 914 | 26.01% |
| GOOGL200320P01170000 | 2019-12-04 9:31AM EST | 2020-03-20 | 19.50 | 13.50 | 15.70 | 0.00 | - | 1 | 45 | 26.19% |
| GOOGL200619P01170000 | 2019-12-06 1:22PM EST | 2020-06-19 | 30.06 | 29.40 | 32.50 | -3.34 | -10.00% | 3 | 109 | 25.67% |
| GOOGL210115P01170000 | 2019-12-05 1:01PM EST | 2021-01-15 | 66.70 | 57.50 | 66.00 | 0.00 | - | 1 | 25 | 25.51% |
| GOOGL210618P01170000 | 2019-08-14 2:53PM EST | 2021-06-18 | 147.10 | 110.00 | 120.00 | 0.00 | - | 1 | 0 | 31.38% |
| GOOGL220121P01170000 | 2019-12-05 1:00PM EST | 2022-01-21 | 107.07 | 96.40 | 105.00 | 0.00 | - | 5 | 19 | 24.41% |