GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1415.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01415000 | 2020-05-28 11:41AM EDT | 2020-05-29 | 14.94 | 20.10 | 21.40 | -1.24 | -7.66% | 98 | 155 | 22.47% |
| GOOGL200605C01415000 | 2020-05-28 10:41AM EDT | 2020-06-05 | 28.60 | 31.80 | 33.00 | +2.70 | +10.42% | 18 | 50 | 25.32% |
| GOOGL200612C01415000 | 2020-05-28 12:00PM EDT | 2020-06-12 | 40.00 | 39.20 | 41.70 | +4.90 | +13.96% | 1 | 7 | 26.59% |
| GOOGL200619C01415000 | 2020-05-28 9:58AM EDT | 2020-06-19 | 41.75 | 45.50 | 48.20 | +2.35 | +5.96% | 14 | 174 | 26.84% |
| GOOGL200626C01415000 | 2020-05-27 3:29PM EDT | 2020-06-26 | 47.91 | 50.30 | 54.00 | 0.00 | - | 3 | 14 | 27.12% |
| GOOGL200702C01415000 | 2020-05-27 2:06PM EDT | 2020-07-02 | 47.60 | 47.40 | 51.80 | 0.00 | - | - | - | 23.50% |
| GOOGL200717C01415000 | 2020-05-27 3:49PM EDT | 2020-07-17 | 61.83 | 65.20 | 68.10 | 0.00 | - | 4 | 33 | 27.51% |
| GOOGL200821C01415000 | 2020-05-27 11:56AM EDT | 2020-08-21 | 79.10 | 90.70 | 93.90 | 0.00 | - | 1 | 7 | 30.61% |
| GOOGL200918C01415000 | 2020-05-20 9:59AM EDT | 2020-09-18 | 88.30 | 101.90 | 105.60 | 0.00 | - | 2 | 8 | 30.29% |
| GOOGL201218C01415000 | 2020-05-27 2:18PM EDT | 2020-12-18 | 132.98 | 138.60 | 142.60 | 0.00 | - | 2 | 3 | 31.34% |
| GOOGL210115C01415000 | 2020-05-21 12:17PM EDT | 2021-01-15 | 137.72 | 147.00 | 150.40 | 0.00 | - | 1 | 14 | 31.13% |
| GOOGL210219C01415000 | 2020-05-14 9:55AM EDT | 2021-02-19 | 116.30 | 158.40 | 163.60 | 0.00 | - | 1 | 7 | 31.76% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01415000 | 2020-05-28 12:08PM EDT | 2020-05-29 | 3.70 | 3.40 | 3.90 | -6.30 | -63.00% | 73 | 459 | 25.40% |
| GOOGL200605P01415000 | 2020-05-28 11:55AM EDT | 2020-06-05 | 16.25 | 14.90 | 15.70 | -4.59 | -22.02% | 27 | 134 | 26.67% |
| GOOGL200612P01415000 | 2020-05-27 2:46PM EDT | 2020-06-12 | 30.50 | 27.60 | 30.90 | 0.00 | - | - | - | 33.16% |
| GOOGL200619P01415000 | 2020-05-28 10:00AM EDT | 2020-06-19 | 33.80 | 28.40 | 29.30 | -3.00 | -8.15% | 10 | 43 | 26.52% |
| GOOGL200702P01415000 | 2020-05-27 2:55PM EDT | 2020-07-02 | 44.00 | 43.40 | 47.60 | 0.00 | - | - | - | 31.59% |
| GOOGL200717P01415000 | 2020-05-28 12:01PM EDT | 2020-07-17 | 48.40 | 46.90 | 49.70 | -7.40 | -13.26% | 3 | 5 | 27.54% |
| GOOGL200821P01415000 | 2020-05-22 1:02PM EDT | 2020-08-21 | 88.30 | 72.70 | 75.50 | 0.00 | - | 1 | 2 | 30.64% |
| GOOGL200918P01415000 | 2020-05-15 10:51AM EDT | 2020-09-18 | 133.90 | 83.30 | 86.80 | 0.00 | - | 6 | 24 | 30.19% |
| GOOGL201120P01415000 | 2020-05-11 11:19AM EDT | 2020-11-20 | 135.50 | 111.40 | 114.80 | 0.00 | - | 1 | 3 | 31.36% |
| GOOGL210115P01415000 | 2020-05-18 3:12PM EDT | 2021-01-15 | 152.00 | 127.00 | 130.20 | 0.00 | - | - | 2 | 30.76% |
© 2020 Verizon Media. All rights reserved.