GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1390.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C01390000 | 2019-12-13 3:58PM EST | 2019-12-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| GOOGL191227C01390000 | 2019-12-13 3:58PM EST | 2019-12-27 | 1.31 | 0.00 | 0.00 | 0.00 | - | 30 | 84 | 3.13% |
| GOOGL200103C01390000 | 2019-12-13 3:54PM EST | 2020-01-03 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL200110C01390000 | 2019-12-12 3:12PM EST | 2020-01-10 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GOOGL200117C01390000 | 2019-12-13 3:54PM EST | 2020-01-17 | 8.94 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| GOOGL200124C01390000 | 2019-12-16 12:06AM EST | 2020-01-24 | 17.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOGL200221C01390000 | 2019-12-13 3:40PM EST | 2020-02-21 | 31.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| GOOGL200320C01390000 | 2019-12-10 3:18PM EST | 2020-03-20 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL210618C01390000 | 2019-06-05 9:34AM EST | 2021-06-18 | 49.80 | 68.40 | 76.70 | 0.00 | - | 1 | 1 | 14.43% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P01390000 | 2019-12-12 10:58AM EST | 2019-12-20 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191227P01390000 | 2019-12-16 12:05AM EST | 2019-12-27 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL200103P01390000 | 2019-12-16 12:08AM EST | 2020-01-03 | 46.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL200117P01390000 | 2019-12-11 1:21PM EST | 2020-01-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200221P01390000 | 2019-12-16 12:09AM EST | 2020-02-21 | 71.40 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL200320P01390000 | 2019-12-02 12:15PM EST | 2020-03-20 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |