GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1380.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01380000 | 2020-05-28 3:58PM EDT | 2020-05-29 | 40.30 | 38.00 | 45.00 | -4.30 | -9.64% | 37 | 147 | 52.64% |
| GOOGL200605C01380000 | 2020-05-28 2:43PM EDT | 2020-06-05 | 59.04 | 46.10 | 49.90 | +8.03 | +15.74% | 6 | 48 | 32.08% |
| GOOGL200612C01380000 | 2020-05-27 12:05PM EDT | 2020-06-12 | 51.00 | 56.60 | 60.40 | 0.00 | - | 1 | 27 | 33.84% |
| GOOGL200619C01380000 | 2020-05-28 3:46PM EDT | 2020-06-19 | 64.90 | 59.80 | 65.70 | +8.23 | +14.52% | 23 | 452 | 32.09% |
| GOOGL200626C01380000 | 2020-05-26 10:41AM EDT | 2020-06-26 | 83.64 | 64.20 | 71.30 | 0.00 | - | 10 | 13 | 31.70% |
| GOOGL200717C01380000 | 2020-05-28 12:20PM EDT | 2020-07-17 | 89.14 | 78.20 | 82.60 | +12.59 | +16.45% | 3 | 62 | 29.83% |
| GOOGL200821C01380000 | 2020-05-26 1:03PM EDT | 2020-08-21 | 118.33 | 103.00 | 109.80 | 0.00 | - | 1 | 8 | 33.21% |
| GOOGL200918C01380000 | 2020-05-26 11:15AM EDT | 2020-09-18 | 130.71 | 113.90 | 120.70 | 0.00 | - | 1 | 195 | 32.37% |
| GOOGL201120C01380000 | 2020-05-19 9:37AM EDT | 2020-11-20 | 126.60 | 142.10 | 148.10 | 0.00 | - | 1 | 28 | 33.11% |
| GOOGL201218C01380000 | 2020-05-11 3:48PM EDT | 2020-12-18 | 148.10 | 150.30 | 156.50 | 0.00 | - | 1 | 2 | 32.79% |
| GOOGL210115C01380000 | 2020-05-26 3:55PM EDT | 2021-01-15 | 164.07 | 158.80 | 165.80 | 0.00 | - | 1 | 233 | 32.87% |
| GOOGL210219C01380000 | 2020-05-26 3:13PM EDT | 2021-02-19 | 178.43 | 169.70 | 176.80 | 0.00 | - | 4 | 2 | 32.97% |
| GOOGL210618C01380000 | 2020-05-22 11:03AM EDT | 2021-06-18 | 189.40 | 196.00 | 204.10 | 0.00 | - | 9 | 72 | 32.25% |
| GOOGL220121C01380000 | 2020-05-21 10:04AM EDT | 2022-01-21 | 230.00 | 236.10 | 248.80 | 0.00 | - | 1 | 273 | 32.16% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01380000 | 2020-05-28 3:59PM EDT | 2020-05-29 | 1.40 | 1.30 | 1.65 | -0.90 | -39.13% | 198 | 370 | 42.53% |
| GOOGL200605P01380000 | 2020-05-28 3:57PM EDT | 2020-06-05 | 9.20 | 8.70 | 10.50 | -0.78 | -7.82% | 51 | 130 | 30.41% |
| GOOGL200612P01380000 | 2020-05-28 3:52PM EDT | 2020-06-12 | 16.60 | 15.50 | 18.40 | -0.10 | -0.60% | 21 | 15 | 30.21% |
| GOOGL200619P01380000 | 2020-05-28 3:52PM EDT | 2020-06-19 | 22.10 | 21.80 | 25.10 | -0.10 | -0.45% | 40 | 267 | 30.25% |
| GOOGL200626P01380000 | 2020-05-28 2:05PM EDT | 2020-06-26 | 22.00 | 26.30 | 29.90 | -5.70 | -20.58% | 4 | 13 | 29.60% |
| GOOGL200702P01380000 | 2020-05-27 3:06PM EDT | 2020-07-02 | 30.66 | 28.20 | 30.80 | 0.00 | - | - | - | 27.49% |
| GOOGL200717P01380000 | 2020-05-28 3:14PM EDT | 2020-07-17 | 34.50 | 36.50 | 43.30 | -5.50 | -13.75% | 47 | 58 | 29.31% |
| GOOGL200821P01380000 | 2020-05-28 1:17PM EDT | 2020-08-21 | 58.10 | 62.00 | 71.00 | -10.40 | -15.18% | 8 | 29 | 33.01% |
| GOOGL200918P01380000 | 2020-05-28 9:47AM EDT | 2020-09-18 | 74.20 | 72.00 | 80.90 | -4.60 | -5.84% | 1 | 31 | 31.88% |
| GOOGL201120P01380000 | 2020-05-28 12:40PM EDT | 2020-11-20 | 97.00 | 102.00 | 106.70 | -9.30 | -8.75% | 2 | 15 | 32.30% |
| GOOGL201218P01380000 | 2020-05-28 3:02PM EDT | 2020-12-18 | 102.70 | 109.80 | 114.70 | -24.60 | -19.32% | 1 | 3 | 31.95% |
| GOOGL210115P01380000 | 2020-05-27 12:45PM EDT | 2021-01-15 | 120.50 | 113.80 | 125.00 | 0.00 | - | 5 | 297 | 32.31% |
| GOOGL210219P01380000 | 2020-05-14 10:09AM EDT | 2021-02-19 | 179.70 | 127.80 | 133.20 | 0.00 | - | 1 | 8 | 31.86% |
| GOOGL210618P01380000 | 2020-03-25 12:11PM EDT | 2021-06-18 | 324.00 | 220.50 | 230.50 | 0.00 | - | 1 | 16 | 43.79% |
| GOOGL220121P01380000 | 2020-05-19 12:01PM EDT | 2022-01-21 | 203.78 | 185.60 | 198.70 | 0.00 | - | 1 | 42 | 30.50% |
© 2020 Verizon Media. All rights reserved.