GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1420.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C01420000 | 2019-12-13 2:56PM EST | 2019-12-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL191227C01420000 | 2019-12-13 9:45AM EST | 2019-12-27 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| GOOGL200103C01420000 | 2019-12-10 2:52PM EST | 2020-01-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL200110C01420000 | 2019-12-13 3:56PM EST | 2020-01-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL200117C01420000 | 2019-12-13 3:54PM EST | 2020-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GOOGL200124C01420000 | 2019-12-11 12:25PM EST | 2020-01-24 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL200221C01420000 | 2019-12-13 3:56PM EST | 2020-02-21 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL200320C01420000 | 2019-12-13 1:19PM EST | 2020-03-20 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL200619C01420000 | 2019-12-13 3:45PM EST | 2020-06-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 1.56% |
| GOOGL210115C01420000 | 2019-12-11 2:31PM EST | 2021-01-15 | 112.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL210618C01420000 | 2019-12-09 3:08PM EST | 2021-06-18 | 146.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GOOGL220121C01420000 | 2019-12-13 11:05AM EST | 2022-01-21 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P01420000 | 2019-12-09 10:37AM EST | 2019-12-20 | 67.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200110P01420000 | 2019-12-16 12:08AM EST | 2020-01-10 | 76.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL200117P01420000 | 2019-12-06 1:43PM EST | 2020-01-17 | 73.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL200221P01420000 | 2019-12-06 2:39PM EST | 2020-02-21 | 96.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL200320P01420000 | 2019-12-06 12:43PM EST | 2020-03-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL200619P01420000 | 2019-12-04 1:23PM EST | 2020-06-19 | 140.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL210115P01420000 | 2019-12-11 10:57AM EST | 2021-01-15 | 161.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |