GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1170.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01170000 | 2020-05-26 9:47AM EDT | 2020-05-29 | 270.90 | 248.40 | 252.60 | 0.00 | - | - | - | 0.00% |
| GOOGL200612C01170000 | 2020-05-18 12:10AM EDT | 2020-06-12 | 177.10 | 254.80 | 260.20 | 0.00 | - | - | 1 | 58.12% |
| GOOGL200619C01170000 | 2020-05-15 10:29AM EDT | 2020-06-19 | 191.80 | 254.80 | 257.90 | 0.00 | - | 1 | 86 | 49.58% |
| GOOGL200717C01170000 | 2020-05-19 10:51AM EDT | 2020-07-17 | 228.50 | 261.30 | 263.30 | 0.00 | - | - | 0 | 40.97% |
| GOOGL201218C01170000 | 2020-05-13 7:08PM EDT | 2020-12-18 | 234.52 | 299.20 | 306.10 | 0.00 | - | 3 | 9 | 37.65% |
| GOOGL210115C01170000 | 2020-05-20 12:52PM EDT | 2021-01-15 | 291.90 | 305.10 | 312.70 | 0.00 | - | 2 | 157 | 37.35% |
| GOOGL210618C01170000 | 2020-04-17 11:02AM EDT | 2021-06-18 | 230.00 | 298.00 | 307.40 | 0.00 | - | 1 | 15 | 27.71% |
| GOOGL220121C01170000 | 2020-05-08 11:18AM EDT | 2022-01-21 | 338.99 | 363.50 | 372.00 | 0.00 | - | 1 | 8 | 33.75% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01170000 | 2020-05-18 11:52AM EDT | 2020-05-29 | 1.40 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 153.54% |
| GOOGL200605P01170000 | 2020-05-13 12:54PM EDT | 2020-06-05 | 4.99 | 0.05 | 0.80 | 0.00 | - | 10 | 11 | 54.76% |
| GOOGL200612P01170000 | 2020-05-15 10:11AM EDT | 2020-06-12 | 6.80 | 0.80 | 1.50 | 0.00 | - | 1 | 2 | 49.53% |
| GOOGL200619P01170000 | 2020-05-27 9:40AM EDT | 2020-06-19 | 2.11 | 1.65 | 2.25 | 0.00 | - | 8 | 229 | 44.39% |
| GOOGL200702P01170000 | 2020-05-27 2:01PM EDT | 2020-07-02 | 4.40 | 3.90 | 4.40 | 0.00 | - | - | - | 40.63% |
| GOOGL200717P01170000 | 2020-05-27 1:37PM EDT | 2020-07-17 | 7.50 | 6.40 | 7.10 | 0.00 | - | 7 | 9 | 38.18% |
| GOOGL201120P01170000 | 2020-05-26 3:47PM EDT | 2020-11-20 | 41.30 | 39.60 | 41.50 | 0.00 | - | 1 | 3 | 36.63% |
| GOOGL210115P01170000 | 2020-05-27 1:00PM EDT | 2021-01-15 | 53.50 | 50.00 | 51.50 | 0.00 | - | 2 | 63 | 35.14% |
| GOOGL210219P01170000 | 2020-05-27 10:02AM EDT | 2021-02-19 | 61.49 | 56.80 | 60.10 | 0.00 | - | 1 | 1 | 35.24% |
| GOOGL210618P01170000 | 2020-03-23 1:55PM EDT | 2021-06-18 | 228.80 | 127.50 | 137.00 | 0.00 | - | 6 | 19 | 46.23% |
| GOOGL220121P01170000 | 2020-05-26 11:04AM EDT | 2022-01-21 | 101.18 | 101.40 | 109.30 | 0.00 | - | 2 | 50 | 32.28% |
© 2020 Verizon Media. All rights reserved.