GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1300.00
Callsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191206C01300000 | 2019-12-05 1:17PM EST | 2019-12-06 | 19.20 | 18.40 | 19.60 | -2.80 | -12.73% | 36 | 472 | 16.68% |
| GOOGL191213C01300000 | 2019-12-05 12:18PM EST | 2019-12-13 | 25.18 | 24.90 | 25.60 | -3.12 | -11.02% | 5 | 121 | 17.60% |
| GOOGL191220C01300000 | 2019-12-05 1:08PM EST | 2019-12-20 | 29.90 | 30.00 | 30.70 | -2.13 | -6.65% | 60 | 4,957 | 18.33% |
| GOOGL191227C01300000 | 2019-12-05 12:26PM EST | 2019-12-27 | 32.85 | 32.90 | 33.60 | -3.15 | -8.75% | 20 | 79 | 17.63% |
| GOOGL200103C01300000 | 2019-12-05 12:37PM EST | 2020-01-03 | 36.70 | 37.00 | 38.10 | -2.80 | -7.09% | 12 | 21 | 18.57% |
| GOOGL200117C01300000 | 2019-12-05 12:23PM EST | 2020-01-17 | 44.40 | 44.30 | 45.20 | -2.72 | -5.77% | 129 | 2,773 | 19.36% |
| GOOGL200221C01300000 | 2019-12-05 11:34AM EST | 2020-02-21 | 64.70 | 66.10 | 66.90 | -2.54 | -3.78% | 3 | 184 | 23.51% |
| GOOGL200320C01300000 | 2019-12-05 10:01AM EST | 2020-03-20 | 78.30 | 76.50 | 77.30 | -1.22 | -1.53% | 1 | 611 | 23.91% |
| GOOGL200619C01300000 | 2019-12-05 1:23PM EST | 2020-06-19 | 107.46 | 106.50 | 108.10 | -1.84 | -1.68% | 1 | 219 | 25.64% |
| GOOGL210115C01300000 | 2019-12-05 10:47AM EST | 2021-01-15 | 158.61 | 157.60 | 159.40 | -3.39 | -2.09% | 2 | 624 | 27.23% |
| GOOGL210618C01300000 | 2019-12-04 2:21PM EST | 2021-06-18 | 191.84 | 183.50 | 193.50 | 0.00 | - | 7 | 516 | 28.53% |
| GOOGL220121C01300000 | 2019-12-02 2:41PM EST | 2022-01-21 | 227.00 | 218.50 | 228.00 | +24.55 | +12.13% | 10 | 43 | 28.84% |
Putsfor6 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191206P01300000 | 2019-12-05 1:05PM EST | 2019-12-06 | 0.60 | 0.50 | 0.60 | -0.95 | -61.29% | 395 | 308 | 14.44% |
| GOOGL191213P01300000 | 2019-12-05 10:34AM EST | 2019-12-13 | 7.20 | 5.90 | 6.30 | +0.03 | +0.42% | 40 | 134 | 16.62% |
| GOOGL191220P01300000 | 2019-12-05 12:50PM EST | 2019-12-20 | 11.25 | 10.70 | 11.10 | -1.05 | -8.54% | 35 | 5,011 | 17.35% |
| GOOGL191227P01300000 | 2019-12-05 12:23PM EST | 2019-12-27 | 14.05 | 13.00 | 13.60 | -0.73 | -4.94% | 15 | 437 | 16.51% |
| GOOGL200103P01300000 | 2019-11-29 12:08PM EST | 2020-01-03 | 21.66 | 16.30 | 17.30 | 0.00 | - | 1 | 11 | 17.05% |
| GOOGL200117P01300000 | 2019-12-05 12:51PM EST | 2020-01-17 | 23.57 | 23.00 | 23.40 | -1.67 | -6.62% | 106 | 727 | 17.56% |
| GOOGL200221P01300000 | 2019-12-05 12:31PM EST | 2020-02-21 | 43.20 | 42.30 | 42.80 | +0.81 | +1.91% | 21 | 121 | 21.23% |
| GOOGL200320P01300000 | 2019-12-05 10:12AM EST | 2020-03-20 | 52.00 | 50.80 | 51.20 | -0.50 | -0.95% | 1 | 97 | 21.25% |
| GOOGL200619P01300000 | 2019-12-05 11:28AM EST | 2020-06-19 | 76.58 | 75.00 | 76.10 | +0.61 | +0.80% | 19 | 290 | 22.15% |
| GOOGL210115P01300000 | 2019-12-04 3:09PM EST | 2021-01-15 | 113.00 | 113.10 | 114.40 | 0.00 | - | 1 | 267 | 22.43% |
| GOOGL210618P01300000 | 2019-12-04 3:10PM EST | 2021-06-18 | 134.32 | 131.00 | 140.00 | 0.00 | - | 6 | 18 | 23.10% |
| GOOGL220121P01300000 | 2019-12-05 11:13AM EST | 2022-01-21 | 158.15 | 154.00 | 163.50 | +0.48 | +0.30% | 7 | 30 | 22.75% |