GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1490.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200710C01490000 | 2020-07-06 3:59PM EDT | 2020-07-10 | 23.50 | 21.10 | 24.50 | +11.25 | +91.84% | 687 | 321 | 30.90% |
| GOOGL200717C01490000 | 2020-07-06 3:57PM EDT | 2020-07-17 | 34.86 | 33.20 | 38.70 | +15.06 | +76.06% | 255 | 255 | 32.51% |
| GOOGL200724C01490000 | 2020-07-06 3:56PM EDT | 2020-07-24 | 47.36 | 41.10 | 47.50 | +11.16 | +30.83% | 5 | 2 | 32.10% |
| GOOGL200731C01490000 | 2020-07-06 1:08PM EDT | 2020-07-31 | 62.42 | 56.80 | 63.00 | +11.42 | +22.39% | 18 | 12 | 37.20% |
| GOOGL200807C01490000 | 2020-07-06 11:03AM EDT | 2020-08-07 | 60.70 | 59.90 | 68.00 | +15.90 | +35.49% | 4 | 4 | 35.72% |
| GOOGL200821C01490000 | 2020-07-06 3:20PM EDT | 2020-08-21 | 67.66 | 66.80 | 75.20 | +9.32 | +15.98% | 34 | 71 | 33.21% |
| GOOGL200918C01490000 | 2020-07-06 3:30PM EDT | 2020-09-18 | 80.00 | 78.50 | 87.10 | +5.82 | +7.85% | 9 | 36 | 30.63% |
| GOOGL201120C01490000 | 2020-07-06 3:04PM EDT | 2020-11-20 | 113.00 | 112.00 | 122.00 | +6.18 | +5.79% | 1 | 23 | 32.10% |
| GOOGL201218C01490000 | 2020-07-02 3:28PM EDT | 2020-12-18 | 115.10 | 121.00 | 131.00 | 0.00 | - | 3 | 10 | 31.50% |
| GOOGL210115C01490000 | 2020-07-06 3:03PM EDT | 2021-01-15 | 131.00 | 130.00 | 140.00 | +7.40 | +5.99% | 5 | 25 | 31.22% |
| GOOGL210219C01490000 | 2020-07-02 11:12AM EDT | 2021-02-19 | 125.57 | 142.50 | 152.50 | 0.00 | - | 4 | 8 | 31.39% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200710P01490000 | 2020-07-06 3:43PM EDT | 2020-07-10 | 13.85 | 12.00 | 14.60 | -14.17 | -50.57% | 203 | 16 | 30.50% |
| GOOGL200717P01490000 | 2020-07-06 3:57PM EDT | 2020-07-17 | 23.60 | 23.10 | 25.70 | -9.95 | -29.66% | 29 | 9 | 29.25% |
| GOOGL200724P01490000 | 2020-07-06 3:56PM EDT | 2020-07-24 | 35.60 | 33.60 | 38.40 | -11.42 | -24.29% | 8 | 2 | 32.52% |
| GOOGL200731P01490000 | 2020-07-06 3:04PM EDT | 2020-07-31 | 53.32 | 45.60 | 54.50 | -3.39 | -5.98% | 2 | 1 | 37.95% |
| GOOGL200807P01490000 | 2020-07-02 1:43PM EDT | 2020-08-07 | 55.80 | 49.00 | 57.10 | -5.13 | -8.42% | 1 | 2 | 35.02% |
| GOOGL200821P01490000 | 2020-07-06 3:49PM EDT | 2020-08-21 | 62.64 | 56.00 | 65.00 | -6.10 | -8.87% | 26 | 8 | 32.96% |
| GOOGL200918P01490000 | 2020-07-06 2:37PM EDT | 2020-09-18 | 72.70 | 68.70 | 77.50 | -11.50 | -13.66% | 10 | 32 | 30.66% |
| GOOGL201120P01490000 | 2020-06-26 12:28PM EDT | 2020-11-20 | 105.00 | 101.00 | 111.00 | -65.32 | -38.35% | 1 | 16 | 31.74% |
| GOOGL201218P01490000 | 2020-06-02 3:15PM EDT | 2020-12-18 | 155.90 | 195.50 | 200.80 | 0.00 | - | 2 | 9 | 50.87% |
| GOOGL210115P01490000 | 2020-07-02 3:32PM EDT | 2021-01-15 | 133.30 | 117.60 | 127.50 | 0.00 | - | 2 | 19 | 30.57% |
| GOOGL210219P01490000 | 2020-07-02 9:58AM EDT | 2021-02-19 | 152.50 | 130.10 | 140.00 | 0.00 | - | 2 | 4 | 30.80% |
© 2020 Verizon Media. All rights reserved.