GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1405.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01405000 | 2020-05-28 12:04PM EDT | 2020-05-29 | 28.27 | 28.80 | 30.20 | +6.65 | +30.76% | 13 | 243 | 24.47% |
| GOOGL200605C01405000 | 2020-05-28 11:58AM EDT | 2020-06-05 | 38.00 | 38.80 | 40.60 | +8.94 | +30.76% | 15 | 50 | 26.66% |
| GOOGL200612C01405000 | 2020-05-28 10:43AM EDT | 2020-06-12 | 43.10 | 44.90 | 48.10 | +1.60 | +3.86% | 4 | 17 | 26.88% |
| GOOGL200619C01405000 | 2020-05-28 11:26AM EDT | 2020-06-19 | 48.50 | 50.50 | 53.80 | +2.10 | +4.53% | 41 | 174 | 26.65% |
| GOOGL200626C01405000 | 2020-05-28 10:16AM EDT | 2020-06-26 | 55.90 | 56.20 | 60.30 | +9.10 | +19.44% | 1 | 6 | 27.50% |
| GOOGL200717C01405000 | 2020-05-27 10:39AM EDT | 2020-07-17 | 57.43 | 70.00 | 73.50 | 0.00 | - | 1 | 17 | 27.49% |
| GOOGL200821C01405000 | 2020-05-27 10:22AM EDT | 2020-08-21 | 86.00 | 96.00 | 99.70 | 0.00 | - | 4 | 5 | 30.85% |
| GOOGL200918C01405000 | 2020-05-27 11:40AM EDT | 2020-09-18 | 92.15 | 107.10 | 111.00 | 0.00 | - | 6 | 24 | 30.40% |
| GOOGL201120C01405000 | 2020-05-13 7:07PM EDT | 2020-11-20 | 90.80 | 135.80 | 139.70 | 0.00 | - | 2 | 2 | 31.75% |
| GOOGL201218C01405000 | 2020-05-28 10:22AM EDT | 2020-12-18 | 143.35 | 144.30 | 148.60 | -8.95 | -5.88% | 1 | 8 | 31.62% |
| GOOGL210115C01405000 | 2020-05-27 12:00PM EDT | 2021-01-15 | 141.00 | 151.50 | 155.90 | 0.00 | - | 15 | 23 | 31.29% |
| GOOGL210219C01405000 | 2020-05-14 10:24AM EDT | 2021-02-19 | 123.70 | 163.00 | 167.40 | 0.00 | - | 2 | 4 | 31.57% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01405000 | 2020-05-28 12:01PM EDT | 2020-05-29 | 2.00 | 1.80 | 2.15 | -4.41 | -68.80% | 111 | 269 | 26.21% |
| GOOGL200605P01405000 | 2020-05-28 12:00PM EDT | 2020-06-05 | 12.00 | 11.50 | 12.30 | -4.83 | -28.70% | 28 | 130 | 26.87% |
| GOOGL200612P01405000 | 2020-05-28 10:00AM EDT | 2020-06-12 | 23.86 | 18.70 | 20.50 | +0.68 | +2.93% | 1 | 19 | 27.66% |
| GOOGL200619P01405000 | 2020-05-28 10:04AM EDT | 2020-06-19 | 29.00 | 24.80 | 26.10 | -1.03 | -3.43% | 7 | 20 | 27.22% |
| GOOGL200626P01405000 | 2020-05-28 12:07PM EDT | 2020-06-26 | 30.90 | 29.80 | 32.90 | +0.99 | +3.31% | 1 | 6 | 28.18% |
| GOOGL200717P01405000 | 2020-05-28 9:30AM EDT | 2020-07-17 | 60.01 | 44.00 | 45.10 | +8.51 | +16.52% | 2 | 95 | 27.53% |
| GOOGL200821P01405000 | 2020-05-27 2:12PM EDT | 2020-08-21 | 77.10 | 68.80 | 72.00 | 0.00 | - | 1 | 8 | 31.14% |
| GOOGL200918P01405000 | 2020-05-26 10:19AM EDT | 2020-09-18 | 77.30 | 79.30 | 82.80 | 0.00 | - | 1 | 71 | 30.50% |
| GOOGL201120P01405000 | 2020-05-27 12:46PM EDT | 2020-11-20 | 116.55 | 107.00 | 110.10 | 0.00 | - | 2 | 14 | 31.47% |
| GOOGL210115P01405000 | 2020-05-18 3:28PM EDT | 2021-01-15 | 146.10 | 121.80 | 126.20 | 0.00 | - | 6 | 12 | 31.03% |
| GOOGL210219P01405000 | 2020-05-13 12:36PM EDT | 2021-02-19 | 180.50 | 133.10 | 137.20 | 0.00 | - | - | 3 | 31.23% |
© 2020 Verizon Media. All rights reserved.