GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1480.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605C01480000 | 2020-06-04 1:56PM EDT | 2020-06-05 | 0.15 | 0.10 | 0.15 | -0.98 | -86.73% | 1,258 | 1,412 | 26.71% |
| GOOGL200612C01480000 | 2020-06-04 1:58PM EDT | 2020-06-12 | 3.80 | 3.30 | 3.70 | -3.50 | -47.95% | 112 | 213 | 24.52% |
| GOOGL200619C01480000 | 2020-06-04 1:05PM EDT | 2020-06-19 | 6.65 | 6.70 | 7.30 | -5.84 | -46.76% | 98 | 570 | 23.25% |
| GOOGL200626C01480000 | 2020-06-04 1:18PM EDT | 2020-06-26 | 10.40 | 10.30 | 12.10 | -9.60 | -48.00% | 13 | 13 | 23.93% |
| GOOGL200702C01480000 | 2020-06-03 2:28PM EDT | 2020-07-02 | 20.80 | 13.60 | 15.50 | 0.00 | - | 3 | 16 | 23.94% |
| GOOGL200717C01480000 | 2020-06-04 11:55AM EDT | 2020-07-17 | 23.40 | 22.10 | 24.30 | -7.50 | -24.27% | 31 | 62 | 24.58% |
| GOOGL200821C01480000 | 2020-06-03 3:00PM EDT | 2020-08-21 | 57.50 | 47.20 | 48.80 | 0.00 | - | 2 | 17 | 28.25% |
| GOOGL200918C01480000 | 2020-06-04 12:02PM EDT | 2020-09-18 | 58.40 | 57.10 | 59.80 | -15.30 | -20.76% | 3 | 81 | 27.97% |
| GOOGL201120C01480000 | 2020-06-04 11:48AM EDT | 2020-11-20 | 88.02 | 86.00 | 89.50 | -7.98 | -8.31% | 5 | 22 | 29.98% |
| GOOGL201218C01480000 | 2020-06-04 11:48AM EDT | 2020-12-18 | 96.15 | 94.20 | 97.60 | -11.49 | -10.67% | 5 | 18 | 29.73% |
| GOOGL210115C01480000 | 2020-05-29 3:34PM EDT | 2021-01-15 | 115.10 | 102.40 | 106.10 | 0.00 | - | 50 | 298 | 29.74% |
| GOOGL210219C01480000 | 2020-05-18 2:02PM EDT | 2021-02-19 | 111.10 | 114.30 | 118.30 | 0.00 | - | 2 | 3 | 30.23% |
| GOOGL210618C01480000 | 2020-05-27 2:28PM EDT | 2021-06-18 | 147.77 | 141.60 | 146.40 | 0.00 | - | 4 | 301 | 29.92% |
| GOOGL220121C01480000 | 2020-05-06 11:11AM EDT | 2022-01-21 | 163.97 | 183.50 | 189.40 | 0.00 | - | 2 | 72 | 29.82% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605P01480000 | 2020-06-04 2:18PM EDT | 2020-06-05 | 58.19 | 58.10 | 59.60 | +10.98 | +23.26% | 10 | 25 | 0.00% |
| GOOGL200612P01480000 | 2020-06-04 12:40PM EDT | 2020-06-12 | 66.90 | 61.30 | 62.50 | +17.80 | +36.25% | 3 | 24 | 13.11% |
| GOOGL200619P01480000 | 2020-06-04 1:29PM EDT | 2020-06-19 | 69.40 | 65.30 | 66.30 | +15.85 | +29.60% | 1 | 232 | 18.85% |
| GOOGL200626P01480000 | 2020-05-26 1:12PM EDT | 2020-06-26 | 67.42 | 68.10 | 71.20 | 0.00 | - | 1 | 2 | 20.98% |
| GOOGL200918P01480000 | 2020-05-28 3:12PM EDT | 2020-09-18 | 112.60 | 113.80 | 117.60 | 0.00 | - | 4 | 20 | 26.48% |
| GOOGL201120P01480000 | 2020-06-01 3:16PM EDT | 2020-11-20 | 142.50 | 143.20 | 146.60 | 0.00 | - | 2 | 3 | 28.64% |
| GOOGL201218P01480000 | 2020-06-02 12:09PM EDT | 2020-12-18 | 152.70 | 150.60 | 153.40 | 0.00 | - | 1 | 21 | 28.18% |
| GOOGL210115P01480000 | 2020-05-29 2:05PM EDT | 2021-01-15 | 166.70 | 158.80 | 161.60 | 0.00 | - | 6 | 301 | 28.23% |
| GOOGL210618P01480000 | 2020-06-03 11:03AM EDT | 2021-06-18 | 191.50 | 193.40 | 199.20 | 0.00 | - | 1 | 32 | 28.30% |
| GOOGL220121P01480000 | 2020-05-29 11:13AM EDT | 2022-01-21 | 240.10 | 232.10 | 240.20 | 0.00 | - | 1 | 17 | 28.26% |
| GOOGL220916P01480000 | 2020-05-29 11:16AM EDT | 2022-09-16 | 271.10 | 267.50 | 277.50 | 0.00 | - | 1 | 1 | 28.28% |
© 2020 Verizon Media. All rights reserved.