GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1390.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01390000 | 2020-05-28 3:52PM EDT | 2020-05-29 | 33.11 | 26.90 | 32.90 | -3.89 | -10.51% | 40 | 144 | 49.96% |
| GOOGL200605C01390000 | 2020-05-28 3:22PM EDT | 2020-06-05 | 49.40 | 39.20 | 44.20 | +10.40 | +26.67% | 3 | 23 | 33.56% |
| GOOGL200612C01390000 | 2020-05-28 3:46PM EDT | 2020-06-12 | 51.95 | 45.60 | 52.70 | -13.49 | -20.61% | 5 | 29 | 32.47% |
| GOOGL200619C01390000 | 2020-05-28 3:47PM EDT | 2020-06-19 | 56.82 | 51.70 | 58.60 | +1.03 | +1.85% | 15 | 324 | 31.28% |
| GOOGL200626C01390000 | 2020-05-26 10:41AM EDT | 2020-06-26 | 76.31 | 57.60 | 64.40 | 0.00 | - | 11 | 15 | 31.03% |
| GOOGL200717C01390000 | 2020-05-28 3:46PM EDT | 2020-07-17 | 76.72 | 73.10 | 78.30 | +0.81 | +1.07% | 14 | 184 | 30.48% |
| GOOGL200821C01390000 | 2020-05-28 3:41PM EDT | 2020-08-21 | 105.00 | 96.90 | 103.60 | +13.50 | +14.75% | 1 | 24 | 32.87% |
| GOOGL200918C01390000 | 2020-05-26 2:50PM EDT | 2020-09-18 | 117.45 | 107.90 | 114.60 | 0.00 | - | 5 | 57 | 32.07% |
| GOOGL201120C01390000 | 2020-05-13 1:40PM EDT | 2020-11-20 | 105.90 | 136.40 | 143.10 | 0.00 | - | 8 | 14 | 33.10% |
| GOOGL201218C01390000 | 2020-05-26 10:36AM EDT | 2020-12-18 | 160.90 | 144.70 | 150.80 | 0.00 | - | 1 | 2 | 32.60% |
| GOOGL210115C01390000 | 2020-05-28 12:33PM EDT | 2021-01-15 | 164.80 | 153.20 | 160.10 | +13.05 | +8.60% | 24 | 97 | 32.67% |
| GOOGL210219C01390000 | 2020-05-26 3:13PM EDT | 2021-02-19 | 172.78 | 164.20 | 171.20 | 0.00 | - | 4 | 10 | 32.80% |
| GOOGL210618C01390000 | 2020-05-01 1:14PM EDT | 2021-06-18 | 138.00 | 192.60 | 198.10 | 0.00 | - | 1 | 15 | 32.01% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01390000 | 2020-05-28 3:59PM EDT | 2020-05-29 | 2.30 | 1.70 | 2.45 | -1.24 | -35.03% | 342 | 377 | 38.97% |
| GOOGL200605P01390000 | 2020-05-28 3:59PM EDT | 2020-06-05 | 12.00 | 10.50 | 13.40 | +0.50 | +4.35% | 25 | 113 | 30.18% |
| GOOGL200612P01390000 | 2020-05-28 2:26PM EDT | 2020-06-12 | 14.70 | 18.40 | 21.70 | -7.40 | -33.48% | 15 | 24 | 29.92% |
| GOOGL200619P01390000 | 2020-05-28 3:25PM EDT | 2020-06-19 | 20.80 | 24.30 | 28.00 | -5.20 | -20.00% | 20 | 106 | 29.51% |
| GOOGL200626P01390000 | 2020-05-28 3:26PM EDT | 2020-06-26 | 25.70 | 29.50 | 34.20 | +0.66 | +2.64% | 7 | 9 | 29.76% |
| GOOGL200702P01390000 | 2020-05-27 2:02PM EDT | 2020-07-02 | 36.40 | 33.80 | 38.10 | 0.00 | - | - | - | 29.40% |
| GOOGL200717P01390000 | 2020-05-28 3:25PM EDT | 2020-07-17 | 40.30 | 44.20 | 48.10 | -4.00 | -9.03% | 32 | 62 | 29.53% |
| GOOGL200821P01390000 | 2020-05-28 1:16PM EDT | 2020-08-21 | 61.50 | 66.70 | 75.50 | -7.50 | -10.87% | 9 | 9 | 32.93% |
| GOOGL200918P01390000 | 2020-05-27 1:00PM EDT | 2020-09-18 | 83.20 | 78.60 | 83.80 | 0.00 | - | 2 | 136 | 31.26% |
| GOOGL201120P01390000 | 2020-05-28 2:26PM EDT | 2020-11-20 | 100.35 | 106.10 | 110.10 | -5.73 | -5.40% | 3 | 6 | 31.88% |
| GOOGL201218P01390000 | 2020-05-27 1:00PM EDT | 2020-12-18 | 118.80 | 114.00 | 119.00 | 0.00 | - | 2 | 5 | 31.76% |
| GOOGL210115P01390000 | 2020-05-27 1:00PM EDT | 2021-01-15 | 125.60 | 121.80 | 127.30 | 0.00 | - | 2 | 8 | 31.66% |
| GOOGL210219P01390000 | 2020-05-13 12:04PM EDT | 2021-02-19 | 169.20 | 126.60 | 140.00 | 0.00 | - | - | 2 | 32.20% |
| GOOGL210618P01390000 | 2020-05-28 1:02PM EDT | 2021-06-18 | 150.20 | 156.90 | 161.80 | -20.10 | -11.80% | 3 | 31 | 30.62% |
© 2020 Verizon Media. All rights reserved.