GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1380.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01380000 | 2019-10-15 3:20PM EDT | 2019-10-25 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 34.67% |
| GOOGL191101C01380000 | 2019-10-16 2:22PM EDT | 2019-11-01 | 1.15 | 0.55 | 1.10 | 0.00 | - | 4 | 13 | 29.46% |
| GOOGL191115C01380000 | 2019-10-17 3:32PM EDT | 2019-11-15 | 1.85 | 1.60 | 2.20 | 0.00 | - | 1 | 157 | 23.90% |
| GOOGL191220C01380000 | 2019-10-15 3:32PM EDT | 2019-12-20 | 6.88 | 6.00 | 6.50 | 0.00 | - | 1 | 703 | 20.90% |
| GOOGL200117C01380000 | 2019-10-18 9:45AM EDT | 2020-01-17 | 11.00 | 10.80 | 11.50 | +1.70 | +18.28% | 2 | 633 | 20.85% |
| GOOGL200320C01380000 | 2019-10-14 3:37PM EDT | 2020-03-20 | 22.30 | 28.30 | 29.60 | 0.00 | - | 1 | 20 | 23.48% |
| GOOGL200619C01380000 | 2019-10-15 2:55PM EDT | 2020-06-19 | 50.17 | 50.30 | 52.50 | 0.00 | - | 13 | 126 | 24.98% |
| GOOGL210115C01380000 | 2019-09-23 3:48PM EDT | 2021-01-15 | 91.80 | 94.00 | 99.40 | 0.00 | - | 4 | 38 | 27.15% |
| GOOGL210618C01380000 | 2019-10-17 1:37PM EDT | 2021-06-18 | 122.16 | 117.50 | 126.50 | 0.00 | - | 1 | 41 | 27.74% |
| GOOGL220121C01380000 | 2019-10-15 1:15PM EDT | 2022-01-21 | 153.34 | 151.50 | 161.50 | 0.00 | - | - | 6 | 28.52% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115P01380000 | 2019-10-07 11:32AM EDT | 2019-11-15 | 164.40 | 125.10 | 134.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL191220P01380000 | 2019-10-17 12:36PM EDT | 2019-12-20 | 130.00 | 131.10 | 134.90 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL200117P01380000 | 2019-10-15 10:54AM EDT | 2020-01-17 | 149.00 | 134.40 | 135.90 | 0.00 | - | 50 | 389 | 9.60% |
| GOOGL200320P01380000 | 2019-07-31 2:43PM EDT | 2020-03-20 | 183.00 | 199.80 | 201.80 | 0.00 | - | 1 | 3 | 36.07% |
| GOOGL200619P01380000 | 2019-08-09 11:38AM EDT | 2020-06-19 | 217.10 | 186.90 | 189.60 | 0.00 | - | 1 | 7 | 25.41% |
| GOOGL210115P01380000 | 2019-10-15 12:33PM EDT | 2021-01-15 | 202.90 | 195.10 | 196.90 | 0.00 | - | 2 | 61 | 20.07% |
| GOOGL210618P01380000 | 2019-06-07 1:39PM EDT | 2021-06-18 | 330.90 | 277.00 | 287.00 | 0.00 | - | 1 | 1 | 31.68% |