GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1400.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01400000 | 2020-05-28 11:51AM EDT | 2020-05-29 | 30.40 | 29.50 | 30.80 | +1.90 | +6.67% | 204 | 219 | 0.00% |
| GOOGL200605C01400000 | 2020-05-28 11:44AM EDT | 2020-06-05 | 38.45 | 39.70 | 41.00 | +0.85 | +2.26% | 19 | 130 | 23.18% |
| GOOGL200612C01400000 | 2020-05-28 11:12AM EDT | 2020-06-12 | 45.00 | 46.70 | 49.00 | +6.50 | +16.88% | 2 | 34 | 25.16% |
| GOOGL200619C01400000 | 2020-05-28 11:28AM EDT | 2020-06-19 | 52.00 | 53.10 | 55.90 | +2.00 | +4.00% | 26 | 1,345 | 26.24% |
| GOOGL200626C01400000 | 2020-05-27 3:34PM EDT | 2020-06-26 | 53.08 | 56.80 | 60.90 | 0.00 | - | 6 | 13 | 26.23% |
| GOOGL200702C01400000 | 2020-05-28 9:31AM EDT | 2020-07-02 | 54.00 | 56.30 | 62.00 | +7.86 | +17.04% | 1 | - | 24.60% |
| GOOGL200717C01400000 | 2020-05-28 11:27AM EDT | 2020-07-17 | 71.23 | 72.20 | 74.80 | +2.23 | +3.23% | 11 | 234 | 26.94% |
| GOOGL200821C01400000 | 2020-05-27 11:02AM EDT | 2020-08-21 | 82.80 | 98.50 | 100.00 | 0.00 | - | 7 | 82 | 30.12% |
| GOOGL200918C01400000 | 2020-05-27 11:38AM EDT | 2020-09-18 | 96.00 | 107.10 | 111.60 | 0.00 | - | 8 | 432 | 29.89% |
| GOOGL201120C01400000 | 2020-05-26 11:23AM EDT | 2020-11-20 | 146.20 | 135.40 | 140.80 | 0.00 | - | 3 | 52 | 31.49% |
| GOOGL201218C01400000 | 2020-05-28 10:06AM EDT | 2020-12-18 | 143.99 | 143.60 | 148.20 | +6.29 | +4.57% | 1 | 56 | 31.03% |
| GOOGL210115C01400000 | 2020-05-28 10:25AM EDT | 2021-01-15 | 153.80 | 151.90 | 156.20 | +0.80 | +0.52% | 4 | 1,304 | 30.90% |
| GOOGL210219C01400000 | 2020-05-28 9:50AM EDT | 2021-02-19 | 164.03 | 162.90 | 167.50 | +5.78 | +3.65% | 5 | 84 | 31.17% |
| GOOGL210618C01400000 | 2020-05-28 10:44AM EDT | 2021-06-18 | 191.00 | 190.00 | 195.10 | +6.76 | +3.67% | 2 | 510 | 30.75% |
| GOOGL220121C01400000 | 2020-05-28 10:31AM EDT | 2022-01-21 | 232.00 | 228.60 | 237.00 | +5.00 | +2.20% | 2 | 216 | 30.48% |
| GOOGL220916C01400000 | 2020-05-27 10:10AM EDT | 2022-09-16 | 265.00 | 266.50 | 276.50 | 0.00 | - | 20 | 21 | 30.52% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01400000 | 2020-05-28 11:50AM EDT | 2020-05-29 | 1.63 | 1.55 | 1.80 | -3.81 | -70.04% | 245 | 640 | 27.34% |
| GOOGL200605P01400000 | 2020-05-28 11:40AM EDT | 2020-06-05 | 13.18 | 11.30 | 11.80 | -2.12 | -13.86% | 24 | 167 | 27.99% |
| GOOGL200612P01400000 | 2020-05-28 10:48AM EDT | 2020-06-12 | 20.88 | 18.10 | 19.90 | -0.52 | -2.43% | 2 | 42 | 28.58% |
| GOOGL200619P01400000 | 2020-05-28 10:20AM EDT | 2020-06-19 | 26.50 | 24.50 | 25.70 | -2.00 | -7.02% | 11 | 587 | 28.20% |
| GOOGL200626P01400000 | 2020-05-28 11:49AM EDT | 2020-06-26 | 30.60 | 29.60 | 32.60 | +4.20 | +15.91% | 1 | 20 | 29.15% |
| GOOGL200702P01400000 | 2020-05-27 1:00PM EDT | 2020-07-02 | 42.30 | 34.10 | 37.00 | 0.00 | - | 2 | 4 | 29.18% |
| GOOGL200717P01400000 | 2020-05-28 11:01AM EDT | 2020-07-17 | 46.24 | 43.40 | 45.80 | -1.88 | -3.91% | 65 | 92 | 28.80% |
| GOOGL200821P01400000 | 2020-05-28 11:28AM EDT | 2020-08-21 | 70.90 | 68.80 | 70.00 | -1.10 | -1.53% | 8 | 225 | 31.17% |
| GOOGL200918P01400000 | 2020-05-27 1:59PM EDT | 2020-09-18 | 88.14 | 79.40 | 82.50 | 0.00 | - | 7 | 80 | 31.09% |
| GOOGL201120P01400000 | 2020-05-27 2:49PM EDT | 2020-11-20 | 112.70 | 107.00 | 110.10 | 0.00 | - | 2 | 15 | 32.05% |
| GOOGL201218P01400000 | 2020-05-27 3:49PM EDT | 2020-12-18 | 118.58 | 114.60 | 118.30 | 0.00 | - | 35 | 40 | 31.74% |
| GOOGL210115P01400000 | 2020-05-28 9:42AM EDT | 2021-01-15 | 127.50 | 122.70 | 125.90 | -2.90 | -2.22% | 1 | 792 | 31.48% |
| GOOGL210219P01400000 | 2020-05-27 2:25PM EDT | 2021-02-19 | 139.88 | 131.20 | 136.50 | 0.00 | - | 1 | 10 | 31.57% |
| GOOGL210618P01400000 | 2020-05-27 9:40AM EDT | 2021-06-18 | 167.80 | 158.50 | 162.00 | 0.00 | - | 1 | 86 | 30.72% |
| GOOGL220121P01400000 | 2020-05-27 12:45PM EDT | 2022-01-21 | 203.56 | 193.70 | 200.60 | 0.00 | - | 2 | 239 | 30.00% |
| GOOGL220916P01400000 | 2020-05-26 11:00AM EDT | 2022-09-16 | 221.00 | 227.50 | 237.50 | 0.00 | - | - | - | 29.82% |
© 2020 Verizon Media. All rights reserved.