GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1530.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01530000 | 2020-05-28 9:52AM EDT | 2020-05-29 | 0.20 | 0.00 | 3.70 | -0.05 | -20.00% | 32 | 244 | 62.49% |
| GOOGL200605C01530000 | 2020-05-27 3:58PM EDT | 2020-06-05 | 1.39 | 0.95 | 1.50 | 0.00 | - | 17 | 68 | 28.16% |
| GOOGL200612C01530000 | 2020-05-27 3:49PM EDT | 2020-06-12 | 2.33 | 2.00 | 2.85 | 0.00 | - | 14 | 37 | 24.44% |
| GOOGL200619C01530000 | 2020-05-27 3:22PM EDT | 2020-06-19 | 4.00 | 3.50 | 4.50 | 0.00 | - | 12 | 166 | 23.00% |
| GOOGL200626C01530000 | 2020-05-26 3:50PM EDT | 2020-06-26 | 7.00 | 6.00 | 7.50 | 0.00 | - | 4 | 7 | 23.52% |
| GOOGL200717C01530000 | 2020-05-27 1:11PM EDT | 2020-07-17 | 13.37 | 14.90 | 15.90 | 0.00 | - | 9 | 13 | 23.83% |
| GOOGL200918C01530000 | 2020-05-26 10:32AM EDT | 2020-09-18 | 53.36 | 44.80 | 47.40 | 0.00 | - | 1 | 86 | 27.44% |
| GOOGL201120C01530000 | 2020-05-27 1:00PM EDT | 2020-11-20 | 68.50 | 71.60 | 74.40 | 0.00 | - | 1 | 22 | 29.18% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01530000 | 2020-05-26 2:45PM EDT | 2020-05-29 | 100.78 | 107.60 | 111.20 | 0.00 | - | - | - | 78.39% |
| GOOGL200612P01530000 | 2020-05-26 2:20PM EDT | 2020-06-12 | 98.70 | 106.60 | 109.60 | 0.00 | - | 7 | 2 | 28.06% |
| GOOGL200619P01530000 | 2020-05-28 9:51AM EDT | 2020-06-19 | 110.90 | 109.00 | 111.40 | -2.80 | -2.46% | 1 | 8 | 25.77% |
| GOOGL200626P01530000 | 2020-05-27 11:34AM EDT | 2020-06-26 | 128.30 | 111.90 | 114.60 | 0.00 | - | 3 | 5 | 25.77% |
| GOOGL200717P01530000 | 2020-05-27 11:09AM EDT | 2020-07-17 | 138.30 | 120.50 | 123.20 | 0.00 | - | 1 | 1 | 25.36% |
| GOOGL200918P01530000 | 2020-02-20 11:14AM EDT | 2020-09-18 | 97.50 | 463.50 | 473.50 | 0.00 | - | 1 | 0 | 128.43% |
| GOOGL201120P01530000 | 2020-03-27 4:43AM EDT | 2020-11-20 | 409.60 | 337.50 | 345.90 | 0.00 | - | 4 | 6 | 70.47% |
© 2020 Verizon Media. All rights reserved.