GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1420.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01420000 | 2020-05-28 3:58PM EDT | 2020-05-29 | 11.50 | 7.00 | 11.50 | -0.10 | -0.86% | 839 | 415 | 41.71% |
| GOOGL200605C01420000 | 2020-05-28 3:58PM EDT | 2020-06-05 | 23.00 | 19.60 | 25.30 | -0.50 | -2.13% | 59 | 95 | 31.22% |
| GOOGL200612C01420000 | 2020-05-28 3:52PM EDT | 2020-06-12 | 30.35 | 27.80 | 33.40 | -0.25 | -0.82% | 11 | 65 | 29.86% |
| GOOGL200619C01420000 | 2020-05-28 3:59PM EDT | 2020-06-19 | 37.00 | 36.70 | 39.20 | -0.10 | -0.27% | 47 | 485 | 28.83% |
| GOOGL200626C01420000 | 2020-05-28 10:56AM EDT | 2020-06-26 | 45.00 | 40.90 | 45.50 | -0.50 | -1.10% | 4 | 21 | 29.06% |
| GOOGL200702C01420000 | 2020-05-27 2:41PM EDT | 2020-07-02 | 44.74 | 44.10 | 50.20 | 0.00 | - | - | - | 29.14% |
| GOOGL200717C01420000 | 2020-05-28 9:54AM EDT | 2020-07-17 | 59.80 | 54.30 | 60.20 | +2.00 | +3.46% | 2 | 74 | 29.16% |
| GOOGL200821C01420000 | 2020-05-28 3:33PM EDT | 2020-08-21 | 86.06 | 78.00 | 87.20 | -0.24 | -0.28% | 18 | 152 | 32.27% |
| GOOGL200918C01420000 | 2020-05-28 3:51PM EDT | 2020-09-18 | 92.83 | 90.30 | 98.50 | +3.23 | +3.60% | 2 | 232 | 31.58% |
| GOOGL201120C01420000 | 2020-05-28 12:04PM EDT | 2020-11-20 | 129.50 | 120.60 | 125.80 | +13.50 | +11.64% | 10 | 42 | 32.28% |
| GOOGL201218C01420000 | 2020-05-18 1:32PM EDT | 2020-12-18 | 120.00 | 130.10 | 135.40 | 0.00 | - | 1 | 3 | 32.27% |
| GOOGL210115C01420000 | 2020-05-28 12:15PM EDT | 2021-01-15 | 146.48 | 136.90 | 147.80 | +6.77 | +4.85% | 3 | 326 | 33.03% |
| GOOGL210219C01420000 | 2020-05-14 10:09AM EDT | 2021-02-19 | 117.50 | 144.80 | 158.00 | 0.00 | - | 10 | 12 | 32.91% |
| GOOGL210618C01420000 | 2020-05-27 10:14AM EDT | 2021-06-18 | 173.92 | 175.10 | 182.90 | 0.00 | - | 3 | 122 | 31.69% |
| GOOGL220121C01420000 | 2020-05-28 11:58AM EDT | 2022-01-21 | 224.60 | 211.20 | 228.20 | +15.72 | +7.53% | 2 | 121 | 31.68% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01420000 | 2020-05-28 3:59PM EDT | 2020-05-29 | 10.10 | 8.00 | 11.90 | -2.28 | -18.42% | 1,299 | 504 | 37.11% |
| GOOGL200605P01420000 | 2020-05-28 3:59PM EDT | 2020-06-05 | 23.40 | 21.70 | 23.90 | -0.49 | -2.05% | 103 | 53 | 27.46% |
| GOOGL200612P01420000 | 2020-05-28 3:25PM EDT | 2020-06-12 | 24.80 | 29.40 | 32.70 | -11.00 | -30.73% | 13 | 12 | 27.72% |
| GOOGL200619P01420000 | 2020-05-28 3:52PM EDT | 2020-06-19 | 36.40 | 36.40 | 39.00 | -1.00 | -2.67% | 30 | 125 | 27.43% |
| GOOGL200626P01420000 | 2020-05-28 10:00AM EDT | 2020-06-26 | 41.56 | 40.70 | 46.40 | -7.24 | -14.84% | 1 | 3 | 28.53% |
| GOOGL200702P01420000 | 2020-05-27 1:00PM EDT | 2020-07-02 | 51.00 | 45.20 | 49.30 | 0.00 | - | - | - | 27.63% |
| GOOGL200717P01420000 | 2020-05-28 3:32PM EDT | 2020-07-17 | 53.80 | 54.70 | 59.40 | -1.80 | -3.24% | 8 | 58 | 27.94% |
| GOOGL200821P01420000 | 2020-05-28 2:18PM EDT | 2020-08-21 | 73.70 | 79.90 | 84.90 | -16.00 | -17.84% | 2 | 16 | 30.79% |
| GOOGL200918P01420000 | 2020-05-27 1:00PM EDT | 2020-09-18 | 96.50 | 89.00 | 98.40 | 0.00 | - | 2 | 15 | 31.00% |
| GOOGL201120P01420000 | 2020-04-16 9:32AM EDT | 2020-11-20 | 210.00 | 148.60 | 154.80 | 0.00 | - | 3 | 4 | 39.28% |
| GOOGL201218P01420000 | 2020-05-28 3:07PM EDT | 2020-12-18 | 121.64 | 127.30 | 133.20 | -13.36 | -9.90% | 19 | 4 | 31.34% |
| GOOGL210115P01420000 | 2020-05-28 3:07PM EDT | 2021-01-15 | 129.21 | 134.70 | 139.60 | -14.14 | -9.86% | 10 | 327 | 30.82% |
| GOOGL210618P01420000 | 2020-05-28 11:49AM EDT | 2021-06-18 | 169.00 | 171.60 | 177.60 | +2.73 | +1.64% | 150 | 115 | 30.49% |
| GOOGL220121P01420000 | 2020-05-12 3:49PM EDT | 2022-01-21 | 224.00 | 204.70 | 218.50 | 0.00 | - | 1 | 19 | 30.11% |
© 2020 Verizon Media. All rights reserved.