GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1410.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01410000 | 2020-05-28 3:55PM EDT | 2020-05-29 | 15.50 | 14.60 | 16.10 | -2.90 | -15.76% | 183 | 497 | 38.99% |
| GOOGL200605C01410000 | 2020-05-28 3:55PM EDT | 2020-06-05 | 29.00 | 24.80 | 31.30 | +0.40 | +1.40% | 38 | 72 | 32.30% |
| GOOGL200612C01410000 | 2020-05-28 1:31PM EDT | 2020-06-12 | 48.70 | 33.10 | 39.30 | +15.40 | +46.25% | 3 | 74 | 30.63% |
| GOOGL200619C01410000 | 2020-05-28 3:53PM EDT | 2020-06-19 | 43.00 | 42.30 | 46.50 | +2.41 | +5.94% | 56 | 169 | 30.51% |
| GOOGL200626C01410000 | 2020-05-27 2:18PM EDT | 2020-06-26 | 46.96 | 45.40 | 51.50 | 0.00 | - | 1 | 9 | 29.73% |
| GOOGL200702C01410000 | 2020-05-27 2:00PM EDT | 2020-07-02 | 49.20 | 49.70 | 56.10 | 0.00 | - | 5 | 8 | 29.70% |
| GOOGL200717C01410000 | 2020-05-28 3:47PM EDT | 2020-07-17 | 62.50 | 59.70 | 67.50 | -1.50 | -2.34% | 3 | 391 | 30.32% |
| GOOGL200821C01410000 | 2020-05-28 12:29PM EDT | 2020-08-21 | 95.28 | 86.70 | 93.00 | +11.68 | +13.97% | 1 | 16 | 32.65% |
| GOOGL200918C01410000 | 2020-05-27 3:09PM EDT | 2020-09-18 | 101.50 | 96.50 | 102.80 | 0.00 | - | 3 | 29 | 31.45% |
| GOOGL201120C01410000 | 2020-05-26 10:18AM EDT | 2020-11-20 | 141.53 | 125.10 | 131.00 | 0.00 | - | 1 | 15 | 32.44% |
| GOOGL201218C01410000 | 2020-05-07 9:32AM EDT | 2020-12-18 | 113.14 | 133.50 | 139.60 | 0.00 | - | 2 | 1 | 32.18% |
| GOOGL210115C01410000 | 2020-05-27 12:02PM EDT | 2021-01-15 | 138.80 | 138.50 | 152.50 | 0.00 | - | 1 | 11 | 33.07% |
| GOOGL210219C01410000 | 2020-05-14 10:06AM EDT | 2021-02-19 | 120.00 | 149.50 | 163.20 | 0.00 | - | 2 | 2 | 33.06% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01410000 | 2020-05-28 3:58PM EDT | 2020-05-29 | 6.07 | 6.00 | 6.90 | -2.21 | -26.69% | 567 | 372 | 35.60% |
| GOOGL200605P01410000 | 2020-05-28 3:58PM EDT | 2020-06-05 | 19.03 | 16.60 | 20.50 | +0.42 | +2.26% | 91 | 71 | 29.22% |
| GOOGL200612P01410000 | 2020-05-28 3:46PM EDT | 2020-06-12 | 25.00 | 23.50 | 29.50 | -4.50 | -15.25% | 6 | 17 | 29.26% |
| GOOGL200619P01410000 | 2020-05-28 3:57PM EDT | 2020-06-19 | 32.66 | 31.10 | 33.40 | -1.64 | -4.78% | 19 | 58 | 26.99% |
| GOOGL200626P01410000 | 2020-05-28 2:26PM EDT | 2020-06-26 | 31.40 | 36.60 | 40.10 | -16.72 | -34.75% | 13 | 4 | 27.74% |
| GOOGL200702P01410000 | 2020-05-28 9:54AM EDT | 2020-07-02 | 40.88 | 41.70 | 45.00 | -10.52 | -20.47% | - | - | 28.07% |
| GOOGL200717P01410000 | 2020-05-28 3:14PM EDT | 2020-07-17 | 44.50 | 50.80 | 56.20 | -9.00 | -16.82% | 8 | 66 | 28.86% |
| GOOGL200821P01410000 | 2020-05-28 1:18PM EDT | 2020-08-21 | 69.00 | 77.50 | 81.50 | -9.90 | -12.55% | 5 | 8 | 31.46% |
| GOOGL200918P01410000 | 2020-05-28 9:37AM EDT | 2020-09-18 | 90.10 | 85.50 | 94.70 | +2.10 | +2.39% | 3 | 18 | 31.51% |
| GOOGL201120P01410000 | 2020-05-19 2:50PM EDT | 2020-11-20 | 131.60 | 114.70 | 119.80 | 0.00 | - | 1 | 13 | 31.69% |
| GOOGL201218P01410000 | 2020-05-20 3:03PM EDT | 2020-12-18 | 130.30 | 122.80 | 128.00 | 0.00 | - | 1 | 2 | 31.40% |
| GOOGL210115P01410000 | 2020-05-21 9:40AM EDT | 2021-01-15 | 136.00 | 131.20 | 136.50 | 0.00 | - | 1 | 4 | 31.35% |
| GOOGL210219P01410000 | 2020-05-13 12:48PM EDT | 2021-02-19 | 181.40 | 140.80 | 145.80 | 0.00 | - | - | 5 | 31.17% |
© 2020 Verizon Media. All rights reserved.