GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1380.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C01380000 | 2019-12-13 3:59PM EST | 2019-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 3.13% |
| GOOGL191227C01380000 | 2019-12-13 3:55PM EST | 2019-12-27 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 124 | 3.13% |
| GOOGL200103C01380000 | 2019-12-13 3:55PM EST | 2020-01-03 | 4.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GOOGL200110C01380000 | 2019-12-11 10:45AM EST | 2020-01-10 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL200117C01380000 | 2019-12-13 3:54PM EST | 2020-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOGL200124C01380000 | 2019-12-16 12:06AM EST | 2020-01-24 | 17.37 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| GOOGL200131C01380000 | 2019-12-16 12:06AM EST | 2020-01-31 | 22.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOGL200221C01380000 | 2019-12-13 3:40PM EST | 2020-02-21 | 35.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOGL200320C01380000 | 2019-12-12 12:12PM EST | 2020-03-20 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL200619C01380000 | 2019-12-12 11:37AM EST | 2020-06-19 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.78% |
| GOOGL210115C01380000 | 2019-12-10 1:55PM EST | 2021-01-15 | 130.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GOOGL210618C01380000 | 2019-12-03 10:45AM EST | 2021-06-18 | 128.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| GOOGL220121C01380000 | 2019-12-12 9:35AM EST | 2022-01-21 | 197.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P01380000 | 2019-12-13 1:30PM EST | 2019-12-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191227P01380000 | 2019-12-09 10:52AM EST | 2019-12-27 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200103P01380000 | 2019-12-16 12:08AM EST | 2020-01-03 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GOOGL200117P01380000 | 2019-12-10 10:31AM EST | 2020-01-17 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200221P01380000 | 2019-12-13 1:47PM EST | 2020-02-21 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200320P01380000 | 2019-12-12 3:29PM EST | 2020-03-20 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200619P01380000 | 2019-12-04 10:39AM EST | 2020-06-19 | 115.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL210115P01380000 | 2019-12-13 3:39PM EST | 2021-01-15 | 134.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL210618P01380000 | 2019-06-07 12:39PM EST | 2021-06-18 | 330.90 | 277.00 | 287.00 | 0.00 | - | 1 | 1 | 40.86% |