GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1400.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191213C01400000 | 2019-12-09 3:47PM EST | 2019-12-13 | 0.41 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| GOOGL191220C01400000 | 2019-12-09 3:53PM EST | 2019-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| GOOGL191227C01400000 | 2019-12-09 3:57PM EST | 2019-12-27 | 2.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| GOOGL200103C01400000 | 2019-12-09 3:59PM EST | 2020-01-03 | 3.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| GOOGL200110C01400000 | 2019-12-09 2:18PM EST | 2020-01-10 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOGL200117C01400000 | 2019-12-09 3:57PM EST | 2020-01-17 | 8.84 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| GOOGL200124C01400000 | 2019-12-09 3:54PM EST | 2020-01-24 | 11.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOGL200221C01400000 | 2019-12-09 3:51PM EST | 2020-02-21 | 29.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GOOGL200320C01400000 | 2019-12-09 11:06AM EST | 2020-03-20 | 40.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| GOOGL200619C01400000 | 2019-12-09 3:50PM EST | 2020-06-19 | 68.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOGL210115C01400000 | 2019-12-09 3:50PM EST | 2021-01-15 | 121.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GOOGL210618C01400000 | 2019-12-09 3:08PM EST | 2021-06-18 | 155.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GOOGL220121C01400000 | 2019-12-02 2:41PM EST | 2022-01-21 | 159.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P01400000 | 2019-11-20 11:36AM EST | 2019-12-20 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL191227P01400000 | 2019-12-09 2:14PM EST | 2019-12-27 | 55.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200117P01400000 | 2019-12-09 10:52AM EST | 2020-01-17 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL200221P01400000 | 2019-12-06 1:14PM EST | 2020-02-21 | 82.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200320P01400000 | 2019-11-19 9:57AM EST | 2020-03-20 | 107.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200619P01400000 | 2019-12-09 10:08AM EST | 2020-06-19 | 107.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL210115P01400000 | 2019-12-05 3:08PM EST | 2021-01-15 | 161.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL210618P01400000 | 2019-09-11 9:07AM EST | 2021-06-18 | 250.50 | 244.50 | 254.50 | 0.00 | - | 10 | 9 | 33.53% |
| GOOGL220121P01400000 | 2019-12-04 10:45AM EST | 2022-01-21 | 209.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |