GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1300.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01300000 | 2020-05-27 2:04PM EDT | 2020-05-29 | 117.00 | 131.90 | 133.80 | 0.00 | - | 1 | 39 | 0.00% |
| GOOGL200605C01300000 | 2020-05-26 3:57PM EDT | 2020-06-05 | 127.72 | 133.50 | 135.80 | 0.00 | - | 2 | 33 | 0.00% |
| GOOGL200612C01300000 | 2020-05-27 2:19PM EDT | 2020-06-12 | 121.60 | 135.20 | 137.90 | 0.00 | - | 5 | 4 | 25.59% |
| GOOGL200619C01300000 | 2020-05-27 3:30PM EDT | 2020-06-19 | 128.40 | 137.80 | 140.90 | 0.00 | - | 8 | 814 | 29.06% |
| GOOGL200626C01300000 | 2020-05-26 11:44AM EDT | 2020-06-26 | 138.20 | 140.40 | 143.50 | 0.00 | - | 1 | 1 | 29.22% |
| GOOGL200702C01300000 | 2020-05-27 10:22AM EDT | 2020-07-02 | 124.65 | 130.40 | 137.60 | 0.00 | - | - | - | 15.89% |
| GOOGL200717C01300000 | 2020-05-27 3:51PM EDT | 2020-07-17 | 144.50 | 148.90 | 153.00 | 0.00 | - | 3 | 45 | 30.30% |
| GOOGL200821C01300000 | 2020-05-26 1:23PM EDT | 2020-08-21 | 174.68 | 169.10 | 173.40 | 0.00 | - | 3 | 18 | 33.46% |
| GOOGL200918C01300000 | 2020-05-28 12:00PM EDT | 2020-09-18 | 180.00 | 178.20 | 182.40 | +19.57 | +12.20% | 2 | 320 | 32.57% |
| GOOGL201120C01300000 | 2020-05-26 12:00PM EDT | 2020-11-20 | 204.00 | 202.30 | 207.10 | 0.00 | - | 6 | 361 | 33.50% |
| GOOGL201218C01300000 | 2020-05-12 9:30AM EDT | 2020-12-18 | 195.00 | 211.00 | 215.90 | 0.00 | - | 2 | 12 | 33.49% |
| GOOGL210115C01300000 | 2020-05-26 12:35PM EDT | 2021-01-15 | 221.00 | 218.40 | 221.20 | 0.00 | - | 3 | 827 | 32.73% |
| GOOGL210219C01300000 | 2020-05-13 3:56PM EDT | 2021-02-19 | 180.00 | 227.30 | 232.60 | 0.00 | - | 2 | 57 | 33.16% |
| GOOGL210618C01300000 | 2020-05-19 11:50AM EDT | 2021-06-18 | 228.50 | 251.70 | 258.70 | 0.00 | - | 2 | 520 | 32.55% |
| GOOGL220121C01300000 | 2020-05-20 11:14AM EDT | 2022-01-21 | 271.89 | 288.70 | 297.50 | 0.00 | - | 1 | 167 | 31.89% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01300000 | 2020-05-28 12:18PM EDT | 2020-05-29 | 0.15 | 0.00 | 0.30 | -0.23 | -60.53% | 10 | 196 | 56.15% |
| GOOGL200605P01300000 | 2020-05-28 11:21AM EDT | 2020-06-05 | 1.85 | 1.20 | 1.90 | -0.35 | -15.91% | 3 | 63 | 39.51% |
| GOOGL200612P01300000 | 2020-05-28 9:50AM EDT | 2020-06-12 | 4.70 | 3.60 | 4.20 | -0.10 | -2.08% | 5 | 28 | 35.57% |
| GOOGL200619P01300000 | 2020-05-28 12:22PM EDT | 2020-06-19 | 6.52 | 6.10 | 6.80 | -1.34 | -17.05% | 42 | 1,747 | 33.86% |
| GOOGL200626P01300000 | 2020-05-28 12:14PM EDT | 2020-06-26 | 9.31 | 8.80 | 9.90 | -1.59 | -14.59% | 5 | 20 | 33.33% |
| GOOGL200702P01300000 | 2020-05-27 12:29PM EDT | 2020-07-02 | 15.50 | 12.70 | 15.20 | 0.00 | - | - | - | 35.39% |
| GOOGL200717P01300000 | 2020-05-28 12:04PM EDT | 2020-07-17 | 18.10 | 17.40 | 18.80 | -2.73 | -13.11% | 86 | 225 | 32.31% |
| GOOGL200821P01300000 | 2020-05-28 11:41AM EDT | 2020-08-21 | 39.20 | 36.60 | 38.30 | -0.60 | -1.51% | 28 | 91 | 34.35% |
| GOOGL200918P01300000 | 2020-05-28 10:28AM EDT | 2020-09-18 | 49.10 | 45.20 | 46.80 | -1.90 | -3.73% | 2 | 786 | 33.13% |
| GOOGL201120P01300000 | 2020-05-20 11:58AM EDT | 2020-11-20 | 77.00 | 69.10 | 71.20 | 0.00 | - | 2 | 67 | 33.84% |
| GOOGL201218P01300000 | 2020-05-26 11:56AM EDT | 2020-12-18 | 78.67 | 75.70 | 77.90 | 0.00 | - | 32 | 55 | 33.25% |
| GOOGL210115P01300000 | 2020-05-26 3:08PM EDT | 2021-01-15 | 86.00 | 82.80 | 84.80 | 0.00 | - | 21 | 986 | 32.91% |
| GOOGL210219P01300000 | 2020-05-27 2:25PM EDT | 2021-02-19 | 98.83 | 91.90 | 94.50 | 0.00 | - | 1 | 15 | 32.93% |
| GOOGL210618P01300000 | 2020-05-18 3:12PM EDT | 2021-06-18 | 134.50 | 114.80 | 117.40 | 0.00 | - | 160 | 132 | 31.76% |
| GOOGL220121P01300000 | 2020-05-26 10:58AM EDT | 2022-01-21 | 146.00 | 146.00 | 153.70 | 0.00 | - | 1 | 194 | 30.90% |
© 2020 Verizon Media. All rights reserved.