GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1300.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018C01300000 | 2019-10-11 3:21PM EDT | 2019-10-18 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 97 | 1,026 | 24.02% |
| GOOGL191025C01300000 | 2019-10-11 2:57PM EDT | 2019-10-25 | 0.32 | 0.10 | 0.60 | -0.18 | -36.00% | 31 | 299 | 20.14% |
| GOOGL191101C01300000 | 2019-10-11 3:53PM EDT | 2019-11-01 | 5.20 | 4.80 | 5.10 | -0.30 | -5.45% | 93 | 392 | 26.46% |
| GOOGL191108C01300000 | 2019-10-11 3:23PM EDT | 2019-11-08 | 8.43 | 6.10 | 8.50 | +1.40 | +19.91% | 17 | 22 | 26.88% |
| GOOGL191115C01300000 | 2019-10-11 3:49PM EDT | 2019-11-15 | 9.10 | 8.20 | 8.90 | +0.30 | +3.41% | 113 | 1,257 | 24.27% |
| GOOGL191122C01300000 | 2019-10-09 3:54PM EDT | 2019-11-22 | 12.40 | 9.00 | 12.70 | +2.35 | +23.38% | 3 | 29 | 25.35% |
| GOOGL191129C01300000 | 2019-10-11 10:14AM EDT | 2019-11-29 | 14.40 | 10.80 | 12.90 | 0.00 | - | 16 | 5 | 23.53% |
| GOOGL191220C01300000 | 2019-10-11 3:53PM EDT | 2019-12-20 | 19.30 | 16.90 | 17.80 | +1.28 | +7.10% | 11 | 477 | 22.54% |
| GOOGL200117C01300000 | 2019-10-11 3:33PM EDT | 2020-01-17 | 26.20 | 24.20 | 25.40 | +0.70 | +2.75% | 41 | 2,525 | 22.58% |
| GOOGL200320C01300000 | 2019-10-11 2:32PM EDT | 2020-03-20 | 48.79 | 44.60 | 48.00 | +3.74 | +8.30% | 11 | 345 | 25.23% |
| GOOGL200619C01300000 | 2019-10-09 3:59PM EDT | 2020-06-19 | 68.90 | 68.30 | 72.40 | 0.00 | - | 2 | 158 | 26.40% |
| GOOGL210115C01300000 | 2019-10-11 1:56PM EDT | 2021-01-15 | 118.00 | 111.80 | 116.00 | +8.66 | +7.92% | 3 | 535 | 27.53% |
| GOOGL210618C01300000 | 2019-09-25 11:53AM EDT | 2021-06-18 | 133.40 | 137.00 | 146.00 | 0.00 | - | 3 | 518 | 28.60% |
| GOOGL220121C01300000 | 2019-09-25 2:40PM EDT | 2022-01-21 | 187.10 | 170.50 | 179.00 | 0.00 | - | 1 | 4 | 29.09% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018P01300000 | 2019-10-07 3:58PM EDT | 2019-10-18 | 90.50 | 80.60 | 89.20 | 0.00 | - | 20 | 0 | 50.98% |
| GOOGL191115P01300000 | 2019-10-01 11:56AM EDT | 2019-11-15 | 101.40 | 88.20 | 94.70 | 0.00 | - | 1 | 59 | 25.77% |
| GOOGL191220P01300000 | 2019-10-07 12:45PM EDT | 2019-12-20 | 91.00 | 98.00 | 100.20 | -11.02 | -10.80% | 2 | 13 | 21.43% |
| GOOGL200117P01300000 | 2019-10-03 3:54PM EDT | 2020-01-17 | 99.30 | 103.10 | 105.60 | -31.60 | -24.14% | 2 | 219 | 20.69% |
| GOOGL200320P01300000 | 2019-09-23 11:59AM EDT | 2020-03-20 | 139.10 | 119.40 | 126.80 | 0.00 | - | 3 | 39 | 23.44% |
| GOOGL200619P01300000 | 2019-09-25 3:03PM EDT | 2020-06-19 | 124.90 | 137.50 | 139.20 | 0.00 | - | 2 | 126 | 21.94% |
| GOOGL210115P01300000 | 2019-10-10 2:59PM EDT | 2021-01-15 | 177.68 | 169.70 | 176.00 | 0.00 | - | 2 | 209 | 23.08% |
| GOOGL210618P01300000 | 2019-09-16 3:23PM EDT | 2021-06-18 | 178.90 | 184.50 | 193.80 | 0.00 | - | 1 | 11 | 22.83% |
| GOOGL220121P01300000 | 2019-09-18 3:43PM EDT | 2022-01-21 | 222.04 | 207.00 | 216.00 | 0.00 | - | - | 1 | 22.67% |