GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1420.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01420000 | 2019-10-16 3:17PM EDT | 2019-10-25 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 4 | 34.18% |
| GOOGL191101C01420000 | 2019-10-02 2:02PM EDT | 2019-11-01 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 33.37% |
| GOOGL191115C01420000 | 2019-10-15 3:36PM EDT | 2019-11-15 | 0.56 | 0.30 | 0.90 | 0.00 | - | 1 | 28 | 24.56% |
| GOOGL191220C01420000 | 2019-10-17 2:19PM EDT | 2019-12-20 | 2.71 | 2.55 | 2.95 | 0.00 | - | 1 | 218 | 20.49% |
| GOOGL200117C01420000 | 2019-10-18 2:54PM EDT | 2020-01-17 | 5.20 | 5.40 | 5.80 | -1.35 | -20.61% | 10 | 517 | 20.03% |
| GOOGL200320C01420000 | 2019-10-17 2:33PM EDT | 2020-03-20 | 19.60 | 18.80 | 20.00 | 0.00 | - | 2 | 10 | 22.77% |
| GOOGL200619C01420000 | 2019-10-18 12:16PM EDT | 2020-06-19 | 37.10 | 38.20 | 39.40 | +4.20 | +12.77% | 3 | 105 | 24.08% |
| GOOGL210115C01420000 | 2019-09-18 11:25AM EDT | 2021-01-15 | 74.50 | 79.60 | 81.30 | 0.00 | - | 1 | 61 | 25.97% |
| GOOGL210618C01420000 | 2019-06-20 10:25AM EDT | 2021-06-18 | 58.34 | 60.60 | 70.00 | 0.00 | - | 3 | 3 | 20.58% |
| GOOGL220121C01420000 | 2019-10-08 3:54PM EDT | 2022-01-21 | 141.30 | 136.00 | 145.50 | +25.22 | +21.73% | - | 40 | 28.05% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115P01420000 | 2019-08-19 12:58PM EDT | 2019-11-15 | 216.54 | 182.00 | 191.10 | 0.00 | - | - | 0 | 48.68% |
| GOOGL191220P01420000 | 2019-07-30 10:12AM EDT | 2019-12-20 | 192.15 | 226.00 | 235.60 | 0.00 | - | 2 | 2 | 56.23% |
| GOOGL200117P01420000 | 2019-10-07 2:45PM EDT | 2020-01-17 | 209.16 | 169.00 | 172.80 | 0.00 | - | 3 | 5 | 0.00% |
| GOOGL200320P01420000 | 2019-08-19 9:30AM EDT | 2020-03-20 | 235.80 | 193.00 | 201.70 | 0.00 | - | 1 | 5 | 25.34% |
| GOOGL200619P01420000 | 2019-07-31 11:11AM EDT | 2020-06-19 | 213.20 | 241.30 | 251.30 | 0.00 | - | 1 | 8 | 33.97% |
| GOOGL210115P01420000 | 2019-10-07 9:30AM EDT | 2021-01-15 | 251.45 | 220.60 | 222.40 | 0.00 | - | 1 | 54 | 19.25% |