GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1460.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605C01460000 | 2020-06-04 11:31AM EDT | 2020-06-05 | 0.60 | 0.55 | 0.75 | -2.80 | -82.35% | 301 | 931 | 24.87% |
| GOOGL200612C01460000 | 2020-06-04 11:28AM EDT | 2020-06-12 | 7.55 | 7.50 | 7.90 | -5.35 | -41.47% | 57 | 101 | 24.96% |
| GOOGL200619C01460000 | 2020-06-04 11:10AM EDT | 2020-06-19 | 14.62 | 12.20 | 13.20 | -3.38 | -18.78% | 8 | 397 | 24.08% |
| GOOGL200626C01460000 | 2020-06-02 3:57PM EDT | 2020-06-26 | 28.00 | 16.80 | 19.50 | 0.00 | - | 5 | 10 | 25.03% |
| GOOGL200702C01460000 | 2020-06-04 11:03AM EDT | 2020-07-02 | 25.00 | 20.90 | 23.20 | -3.60 | -12.59% | 2 | 7 | 24.79% |
| GOOGL200717C01460000 | 2020-06-04 10:53AM EDT | 2020-07-17 | 35.85 | 29.90 | 32.80 | -5.45 | -13.20% | 13 | 29 | 25.25% |
| GOOGL200821C01460000 | 2020-06-04 11:24AM EDT | 2020-08-21 | 57.95 | 56.20 | 58.50 | -7.85 | -11.93% | 2 | 43 | 28.80% |
| GOOGL200918C01460000 | 2020-06-03 3:42PM EDT | 2020-09-18 | 77.95 | 66.60 | 69.60 | 0.00 | - | 5 | 42 | 28.39% |
| GOOGL201120C01460000 | 2020-05-27 2:14PM EDT | 2020-11-20 | 100.70 | 96.20 | 99.30 | 0.00 | - | 2 | 15 | 30.22% |
| GOOGL201218C01460000 | 2020-05-28 9:37AM EDT | 2020-12-18 | 109.50 | 104.40 | 107.50 | 0.00 | - | 2 | 11 | 29.97% |
| GOOGL210115C01460000 | 2020-06-03 12:56PM EDT | 2021-01-15 | 123.50 | 112.80 | 116.70 | 0.00 | - | 1 | 148 | 30.12% |
| GOOGL210219C01460000 | 2020-06-03 9:51AM EDT | 2021-02-19 | 141.40 | 124.00 | 128.30 | 0.00 | - | 1 | 6 | 30.45% |
| GOOGL210618C01460000 | 2020-06-03 2:12PM EDT | 2021-06-18 | 165.30 | 150.90 | 155.90 | 0.00 | - | 5 | 84 | 30.01% |
| GOOGL220121C01460000 | 2020-05-21 10:43AM EDT | 2022-01-21 | 203.00 | 194.20 | 202.80 | 0.00 | - | 1 | 62 | 30.44% |
| GOOGL220916C01460000 | 2020-05-28 11:46AM EDT | 2022-09-16 | 242.33 | 230.50 | 240.50 | 0.00 | - | - | 3 | 30.18% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605P01460000 | 2020-06-04 11:28AM EDT | 2020-06-05 | 40.60 | 38.90 | 40.70 | +10.15 | +33.33% | 2 | 35 | 23.10% |
| GOOGL200612P01460000 | 2020-06-04 10:13AM EDT | 2020-06-12 | 34.70 | 44.40 | 47.00 | +1.79 | +5.44% | 4 | 23 | 23.41% |
| GOOGL200619P01460000 | 2020-06-03 11:47AM EDT | 2020-06-19 | 43.60 | 49.60 | 52.50 | 0.00 | - | 3 | 261 | 23.24% |
| GOOGL200717P01460000 | 2020-06-03 3:49PM EDT | 2020-07-17 | 58.95 | 68.20 | 71.40 | 0.00 | - | 10 | 49 | 24.43% |
| GOOGL200821P01460000 | 2020-05-29 10:30AM EDT | 2020-08-21 | 99.80 | 93.40 | 96.60 | 0.00 | - | 1 | 4 | 28.02% |
| GOOGL200918P01460000 | 2020-05-29 10:30AM EDT | 2020-09-18 | 110.60 | 103.30 | 106.50 | 0.00 | - | 1 | 119 | 27.33% |
| GOOGL201120P01460000 | 2020-06-02 11:00AM EDT | 2020-11-20 | 135.00 | 132.50 | 135.80 | 0.00 | - | 1 | 4 | 29.29% |
| GOOGL201218P01460000 | 2020-05-29 10:30AM EDT | 2020-12-18 | 146.80 | 138.90 | 143.20 | 0.00 | - | 2 | 23 | 28.92% |
| GOOGL210115P01460000 | 2020-05-20 1:24PM EDT | 2021-01-15 | 164.49 | 147.40 | 150.80 | 0.00 | - | 1 | 235 | 28.77% |
| GOOGL210618P01460000 | 2020-05-28 3:01PM EDT | 2021-06-18 | 185.10 | 183.00 | 188.30 | 0.00 | - | 1 | 19 | 28.69% |
| GOOGL220121P01460000 | 2020-05-21 12:13PM EDT | 2022-01-21 | 236.60 | 222.40 | 230.30 | 0.00 | - | 1 | 23 | 28.71% |
© 2020 Verizon Media. All rights reserved.