GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1450.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01450000 | 2020-05-28 12:19PM EDT | 2020-05-29 | 3.40 | 3.10 | 3.60 | +0.30 | +9.68% | 812 | 583 | 22.63% |
| GOOGL200605C01450000 | 2020-05-28 12:17PM EDT | 2020-06-05 | 14.28 | 14.20 | 14.70 | +2.76 | +23.96% | 152 | 163 | 24.24% |
| GOOGL200612C01450000 | 2020-05-28 12:12PM EDT | 2020-06-12 | 21.15 | 20.90 | 22.00 | +4.15 | +24.41% | 33 | 59 | 24.44% |
| GOOGL200619C01450000 | 2020-05-28 12:13PM EDT | 2020-06-19 | 27.00 | 26.10 | 27.50 | +3.00 | +12.50% | 23 | 731 | 24.27% |
| GOOGL200626C01450000 | 2020-05-28 10:14AM EDT | 2020-06-26 | 29.81 | 32.20 | 34.90 | +1.61 | +5.71% | 2 | 15 | 25.81% |
| GOOGL200702C01450000 | 2020-05-27 11:00AM EDT | 2020-07-02 | 24.30 | 36.30 | 38.60 | 0.00 | - | 1 | 6 | 25.63% |
| GOOGL200717C01450000 | 2020-05-28 11:02AM EDT | 2020-07-17 | 44.71 | 46.70 | 48.70 | +2.48 | +5.87% | 5 | 148 | 26.27% |
| GOOGL200821C01450000 | 2020-05-28 11:45AM EDT | 2020-08-21 | 70.80 | 72.30 | 74.90 | +1.10 | +1.58% | 7 | 29 | 29.67% |
| GOOGL200918C01450000 | 2020-05-27 1:00PM EDT | 2020-09-18 | 74.60 | 83.30 | 86.20 | 0.00 | - | 4 | 106 | 29.31% |
| GOOGL201120C01450000 | 2020-05-27 1:39PM EDT | 2020-11-20 | 103.90 | 112.30 | 115.30 | 0.00 | - | 1 | 27 | 30.83% |
| GOOGL201218C01450000 | 2020-05-14 9:44AM EDT | 2020-12-18 | 86.80 | 121.20 | 123.30 | 0.00 | - | 1 | 30 | 30.51% |
| GOOGL210115C01450000 | 2020-05-28 10:39AM EDT | 2021-01-15 | 126.10 | 129.30 | 131.40 | +5.80 | +4.82% | 11 | 57 | 30.40% |
| GOOGL210219C01450000 | 2020-05-26 10:24AM EDT | 2021-02-19 | 147.50 | 140.80 | 144.30 | 0.00 | - | 1 | 33 | 30.98% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01450000 | 2020-05-28 11:58AM EDT | 2020-05-29 | 22.70 | 20.00 | 21.20 | -12.50 | -35.51% | 8 | 24 | 26.34% |
| GOOGL200605P01450000 | 2020-05-28 12:16PM EDT | 2020-06-05 | 31.70 | 31.10 | 32.20 | -4.64 | -12.77% | 4 | 18 | 25.63% |
| GOOGL200612P01450000 | 2020-05-27 9:31AM EDT | 2020-06-12 | 47.99 | 37.80 | 39.10 | 0.00 | - | 25 | 29 | 25.13% |
| GOOGL200619P01450000 | 2020-05-28 11:28AM EDT | 2020-06-19 | 49.00 | 43.00 | 44.30 | -1.10 | -2.20% | 1 | 159 | 24.63% |
| GOOGL200626P01450000 | 2020-05-26 10:21AM EDT | 2020-06-26 | 48.80 | 52.90 | 55.50 | 0.00 | - | - | - | 28.45% |
| GOOGL200717P01450000 | 2020-05-27 2:54PM EDT | 2020-07-17 | 71.60 | 63.30 | 65.20 | 0.00 | - | 2 | 80 | 26.38% |
| GOOGL200821P01450000 | 2020-05-28 10:40AM EDT | 2020-08-21 | 93.40 | 88.50 | 91.40 | -6.90 | -6.88% | 4 | 4 | 29.76% |
| GOOGL200918P01450000 | 2020-05-28 11:28AM EDT | 2020-09-18 | 103.90 | 99.50 | 101.30 | -7.50 | -6.73% | 3 | 7 | 28.95% |
| GOOGL201120P01450000 | 2020-05-18 1:58PM EDT | 2020-11-20 | 152.50 | 127.70 | 130.80 | 0.00 | - | 2 | 4 | 30.64% |
| GOOGL201218P01450000 | 2020-05-27 1:00PM EDT | 2020-12-18 | 147.20 | 135.80 | 138.20 | 0.00 | - | 2 | 16 | 30.21% |
| GOOGL210115P01450000 | 2020-05-27 2:50PM EDT | 2021-01-15 | 151.00 | 143.50 | 145.80 | 0.00 | - | 1 | 4 | 30.00% |
| GOOGL210219P01450000 | 2020-05-08 12:47PM EDT | 2021-02-19 | 176.90 | 153.70 | 157.30 | 0.00 | - | 1 | 2 | 30.33% |
© 2020 Verizon Media. All rights reserved.