GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1175.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01175000 | 2019-10-18 9:53AM EDT | 2019-10-25 | 78.67 | 74.10 | 81.00 | -2.83 | -3.47% | 1 | 34 | 54.17% |
| GOOGL191101C01175000 | 2019-10-17 3:27PM EDT | 2019-11-01 | 84.55 | 82.60 | 84.90 | 0.00 | - | 1 | 7 | 43.64% |
| GOOGL191108C01175000 | 2019-10-18 3:18PM EDT | 2019-11-08 | 83.66 | 83.00 | 89.70 | +23.66 | +39.43% | 1 | 15 | 40.69% |
| GOOGL191115C01175000 | 2019-10-11 1:26PM EDT | 2019-11-15 | 73.00 | 88.40 | 89.70 | 0.00 | - | 2 | 31 | 35.24% |
| GOOGL191220C01175000 | 2019-10-17 11:34AM EDT | 2019-12-20 | 100.80 | 99.10 | 100.30 | 0.00 | - | 4 | 136 | 29.56% |
| GOOGL200320C01175000 | 2019-10-15 2:17PM EDT | 2020-03-20 | 126.25 | 128.40 | 131.80 | 0.00 | - | 5 | 19 | 29.71% |
| GOOGL200619C01175000 | 2019-10-04 3:17PM EDT | 2020-06-19 | 131.50 | 152.00 | 154.20 | 0.00 | - | 1 | 26 | 29.46% |
| GOOGL210115C01175000 | 2019-10-10 10:56AM EDT | 2021-01-15 | 175.00 | 196.30 | 198.70 | 0.00 | - | 1 | 29 | 30.13% |
| GOOGL210618C01175000 | 2019-09-03 9:40AM EDT | 2021-06-18 | 187.70 | 172.50 | 182.00 | 0.00 | - | 2 | 0 | 23.28% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025P01175000 | 2019-10-18 3:24PM EDT | 2019-10-25 | 0.30 | 0.10 | 0.50 | -0.23 | -43.40% | 15 | 72 | 22.63% |
| GOOGL191101P01175000 | 2019-10-18 11:29AM EDT | 2019-11-01 | 6.60 | 6.60 | 7.00 | -0.10 | -1.49% | 4 | 47 | 31.37% |
| GOOGL191108P01175000 | 2019-10-18 9:38AM EDT | 2019-11-08 | 8.40 | 8.90 | 9.20 | -3.20 | -27.59% | 10 | 32 | 28.43% |
| GOOGL191115P01175000 | 2019-10-18 11:58AM EDT | 2019-11-15 | 12.37 | 10.70 | 11.00 | +1.77 | +16.70% | 14 | 83 | 26.49% |
| GOOGL191122P01175000 | 2019-10-18 2:39PM EDT | 2019-11-22 | 13.60 | 12.20 | 13.00 | +0.80 | +6.25% | 3 | 4 | 25.48% |
| GOOGL191129P01175000 | 2019-10-10 12:49PM EDT | 2019-11-29 | 30.41 | 13.60 | 15.70 | 0.00 | - | - | - | 25.36% |
| GOOGL191220P01175000 | 2019-10-18 3:17PM EDT | 2019-12-20 | 19.70 | 19.40 | 19.90 | +0.70 | +3.68% | 1 | 149 | 23.27% |
| GOOGL200320P01175000 | 2019-10-02 11:44AM EDT | 2020-03-20 | 86.05 | 43.20 | 44.60 | 0.00 | - | 17 | 168 | 23.71% |
| GOOGL200619P01175000 | 2019-10-17 10:17AM EDT | 2020-06-19 | 59.17 | 62.10 | 63.30 | 0.00 | - | 12 | 57 | 23.82% |
| GOOGL210115P01175000 | 2019-10-14 12:18PM EDT | 2021-01-15 | 107.10 | 94.50 | 95.90 | 0.00 | - | 1 | 51 | 23.77% |
| GOOGL210618P01175000 | 2019-10-15 11:34AM EDT | 2021-06-18 | 119.70 | 109.60 | 117.50 | 0.00 | - | 6 | 8 | 24.13% |