GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1470.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200710C01470000 | 2020-07-06 3:56PM EDT | 2020-07-10 | 37.30 | 33.50 | 37.90 | +16.00 | +75.12% | 626 | 0 | 31.63% |
| GOOGL200717C01470000 | 2020-07-06 3:54PM EDT | 2020-07-17 | 45.77 | 43.70 | 47.70 | +17.07 | +59.48% | 56 | 0 | 29.78% |
| GOOGL200724C01470000 | 2020-07-06 11:45AM EDT | 2020-07-24 | 63.00 | 54.20 | 62.20 | +16.00 | +34.04% | 5 | 44 | 34.87% |
| GOOGL200731C01470000 | 2020-07-06 3:02PM EDT | 2020-07-31 | 67.49 | 68.10 | 76.50 | +14.43 | +27.20% | 69 | 0 | 39.05% |
| GOOGL200807C01470000 | 2020-07-06 11:39AM EDT | 2020-08-07 | 79.65 | 71.90 | 80.10 | +14.15 | +21.60% | 2 | 15 | 36.61% |
| GOOGL200814C01470000 | 2020-07-06 11:18AM EDT | 2020-08-14 | 78.16 | 75.30 | 83.50 | +11.11 | +16.57% | 2 | 2 | 34.95% |
| GOOGL200821C01470000 | 2020-07-06 3:27PM EDT | 2020-08-21 | 79.05 | 78.10 | 87.00 | +6.25 | +8.59% | 11 | 43 | 33.87% |
| GOOGL200918C01470000 | 2020-07-06 12:10PM EDT | 2020-09-18 | 95.00 | 90.00 | 99.30 | +15.00 | +18.75% | 50 | 588 | 31.38% |
| GOOGL201120C01470000 | 2020-07-02 12:52PM EDT | 2020-11-20 | 116.82 | 123.00 | 133.00 | +1.64 | +1.42% | 3 | 19 | 32.45% |
| GOOGL201218C01470000 | 2020-07-02 12:56PM EDT | 2020-12-18 | 123.79 | 132.00 | 142.00 | 0.00 | - | 7 | 11 | 31.85% |
| GOOGL210115C01470000 | 2020-07-06 11:39AM EDT | 2021-01-15 | 149.75 | 141.00 | 151.00 | +17.45 | +13.19% | 10 | 0 | 31.56% |
| GOOGL210219C01470000 | 2020-07-01 3:59PM EDT | 2021-02-19 | 129.96 | 153.50 | 163.50 | 0.00 | - | 1 | 7 | 31.73% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200710P01470000 | 2020-07-06 3:56PM EDT | 2020-07-10 | 6.36 | 5.00 | 7.20 | -11.54 | -64.47% | 648 | 0 | 29.57% |
| GOOGL200717P01470000 | 2020-07-06 3:54PM EDT | 2020-07-17 | 16.05 | 15.60 | 17.20 | -10.32 | -39.14% | 41 | 30 | 28.89% |
| GOOGL200724P01470000 | 2020-07-06 3:48PM EDT | 2020-07-24 | 29.00 | 24.10 | 31.50 | -8.27 | -22.19% | 5 | 4 | 34.05% |
| GOOGL200731P01470000 | 2020-07-06 3:04PM EDT | 2020-07-31 | 43.40 | 38.20 | 46.50 | -4.66 | -9.70% | 3 | 0 | 38.83% |
| GOOGL200807P01470000 | 2020-07-06 12:01PM EDT | 2020-08-07 | 43.44 | 40.90 | 49.90 | -9.91 | -18.58% | 1 | 2 | 36.30% |
| GOOGL200821P01470000 | 2020-07-02 2:59PM EDT | 2020-08-21 | 53.80 | 48.60 | 56.90 | -6.79 | -11.21% | 5 | 0 | 33.66% |
| GOOGL200918P01470000 | 2020-07-02 2:17PM EDT | 2020-09-18 | 70.60 | 60.40 | 69.00 | -3.50 | -4.72% | 27 | 0 | 31.14% |
| GOOGL201120P01470000 | 2020-07-06 12:31PM EDT | 2020-11-20 | 98.70 | 92.20 | 100.60 | -24.30 | -19.76% | 1 | 14 | 31.70% |
| GOOGL201218P01470000 | 2020-06-30 10:24AM EDT | 2020-12-18 | 165.43 | 101.00 | 111.00 | 0.00 | - | 1 | 7 | 31.52% |
| GOOGL210115P01470000 | 2020-06-26 10:33AM EDT | 2021-01-15 | 169.00 | 109.00 | 119.00 | 0.00 | - | 2 | 7 | 31.02% |
| GOOGL210219P01470000 | 2020-06-15 2:19PM EDT | 2021-02-19 | 171.50 | 121.00 | 131.00 | 0.00 | - | - | 1 | 31.13% |
© 2020 Verizon Media. All rights reserved.