GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1460.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200131C01460000 | 2020-01-27 3:59PM EST | 2020-01-31 | 4.50 | 3.70 | 3.80 | -14.30 | -76.06% | 227 | 142 | 22.31% |
| GOOGL200207C01460000 | 2020-01-27 3:55PM EST | 2020-02-07 | 25.71 | 25.40 | 26.10 | -22.79 | -46.99% | 15 | 104 | 38.55% |
| GOOGL200214C01460000 | 2020-01-27 3:22PM EST | 2020-02-14 | 30.10 | 27.20 | 27.80 | -29.90 | -49.83% | 3 | 28 | 31.52% |
| GOOGL200221C01460000 | 2020-01-27 1:25PM EST | 2020-02-21 | 31.74 | 29.70 | 30.10 | -16.77 | -34.57% | 19 | 235 | 28.33% |
| GOOGL200228C01460000 | 2020-01-24 1:26PM EST | 2020-02-28 | 35.00 | 33.70 | 33.60 | -20.13 | -36.51% | 14 | 11 | 27.16% |
| GOOGL200320C01460000 | 2020-01-27 3:18PM EST | 2020-03-20 | 43.88 | 42.20 | 43.20 | -15.12 | -25.63% | 6 | 231 | 25.58% |
| GOOGL200417C01460000 | 2020-01-27 9:57AM EST | 2020-04-17 | 52.50 | 49.20 | 50.80 | -20.80 | -28.38% | 2 | - | 23.54% |
| GOOGL200619C01460000 | 2020-01-27 3:14PM EST | 2020-06-19 | 75.00 | 70.60 | 72.00 | -20.43 | -21.41% | 25 | 241 | 23.58% |
| GOOGL200918C01460000 | 2020-01-24 11:41AM EST | 2020-09-18 | 128.34 | 96.00 | 100.40 | 0.00 | - | - | - | 24.66% |
| GOOGL210115C01460000 | 2020-01-27 1:47PM EST | 2021-01-15 | 130.00 | 124.90 | 127.80 | -18.70 | -12.58% | 5 | 80 | 24.96% |
| GOOGL210618C01460000 | 2020-01-27 10:35AM EST | 2021-06-18 | 160.58 | 153.00 | 161.00 | -38.42 | -19.31% | 1 | 26 | 25.77% |
| GOOGL220121C01460000 | 2020-01-23 11:22AM EST | 2022-01-21 | 232.91 | 191.00 | 199.30 | 0.00 | - | 3 | 20 | 26.35% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200131P01460000 | 2020-01-27 3:56PM EST | 2020-01-31 | 31.90 | 32.20 | 32.90 | +20.30 | +175.00% | 52 | 94 | 24.21% |
| GOOGL200207P01460000 | 2020-01-27 3:14PM EST | 2020-02-07 | 53.00 | 60.50 | 61.30 | +17.61 | +49.76% | 1 | 133 | 45.74% |
| GOOGL200214P01460000 | 2020-01-27 2:36PM EST | 2020-02-14 | 53.50 | 61.00 | 61.90 | +15.60 | +41.16% | 2 | 120 | 36.24% |
| GOOGL200221P01460000 | 2020-01-27 3:46PM EST | 2020-02-21 | 57.58 | 57.20 | 57.90 | +17.34 | +43.09% | 24 | 164 | 28.01% |
| GOOGL200228P01460000 | 2020-01-24 2:32PM EST | 2020-02-28 | 44.17 | 65.00 | 69.00 | 0.00 | - | - | 48 | 31.45% |
| GOOGL200306P01460000 | 2020-01-27 3:30PM EST | 2020-03-06 | 62.38 | 67.60 | 71.10 | +26.68 | +74.73% | - | - | 29.63% |
| GOOGL200320P01460000 | 2020-01-27 3:12PM EST | 2020-03-20 | 67.80 | 72.20 | 73.70 | +18.20 | +36.69% | 1 | 33 | 26.62% |
| GOOGL200417P01460000 | 2020-01-24 3:30PM EST | 2020-04-17 | 55.70 | 79.10 | 81.80 | 0.00 | - | - | - | 24.57% |
| GOOGL200619P01460000 | 2020-01-27 10:39AM EST | 2020-06-19 | 97.79 | 97.00 | 99.20 | +20.79 | +27.00% | 8 | 29 | 23.30% |
| GOOGL200918P01460000 | 2020-01-27 12:55PM EST | 2020-09-18 | 111.50 | 110.90 | 112.60 | +23.50 | +26.70% | - | - | 21.17% |
| GOOGL210115P01460000 | 2020-01-27 12:45PM EST | 2021-01-15 | 132.89 | 136.70 | 139.70 | +24.89 | +23.05% | 10 | 0 | 22.07% |
| GOOGL210618P01460000 | 2020-01-27 10:35AM EST | 2021-06-18 | 159.45 | 157.60 | 165.50 | +19.45 | +13.89% | - | 5 | 22.26% |
| GOOGL220121P01460000 | 2020-01-22 10:41AM EST | 2022-01-21 | 155.40 | 178.20 | 190.50 | 0.00 | - | 1 | 23 | 21.76% |