GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1540.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01540000 | 2020-05-28 3:35PM EDT | 2020-05-29 | 0.32 | 0.00 | 0.70 | +0.04 | +14.29% | 3 | 34 | 74.17% |
| GOOGL200605C01540000 | 2020-05-28 1:40PM EDT | 2020-06-05 | 1.57 | 0.65 | 1.55 | +0.67 | +74.44% | 9 | 37 | 33.84% |
| GOOGL200612C01540000 | 2020-05-28 3:31PM EDT | 2020-06-12 | 2.20 | 1.10 | 2.40 | +0.45 | +25.71% | 23 | 16 | 27.14% |
| GOOGL200619C01540000 | 2020-05-28 3:11PM EDT | 2020-06-19 | 4.00 | 2.05 | 3.60 | +1.50 | +60.00% | 7 | 640 | 24.70% |
| GOOGL200626C01540000 | 2020-05-27 3:53PM EDT | 2020-06-26 | 5.40 | 3.50 | 5.70 | 0.00 | - | 2 | 5 | 24.36% |
| GOOGL200702C01540000 | 2020-05-27 2:00PM EDT | 2020-07-02 | 6.00 | 5.70 | 7.70 | 0.00 | - | - | - | 24.29% |
| GOOGL200717C01540000 | 2020-05-28 3:29PM EDT | 2020-07-17 | 14.00 | 11.20 | 13.70 | +3.29 | +30.72% | 6 | 14 | 24.81% |
| GOOGL200821C01540000 | 2020-05-28 3:17PM EDT | 2020-08-21 | 36.90 | 30.20 | 33.90 | +8.90 | +31.79% | 3 | 13 | 28.33% |
| GOOGL200918C01540000 | 2020-05-28 1:17PM EDT | 2020-09-18 | 48.00 | 37.60 | 46.40 | +7.90 | +19.70% | 8 | 64 | 29.02% |
| GOOGL201120C01540000 | 2020-05-28 11:04AM EDT | 2020-11-20 | 69.40 | 67.60 | 71.30 | -8.40 | -10.80% | 2 | 13 | 30.01% |
| GOOGL201218C01540000 | 2020-05-28 2:26PM EDT | 2020-12-18 | 82.80 | 73.90 | 81.00 | +9.80 | +13.42% | 2 | 14 | 30.25% |
| GOOGL210115C01540000 | 2020-05-28 12:53PM EDT | 2021-01-15 | 92.80 | 82.80 | 87.50 | -0.50 | -0.54% | 1 | 219 | 29.85% |
| GOOGL210618C01540000 | 2020-05-26 1:08PM EDT | 2021-06-18 | 132.40 | 120.90 | 127.50 | 0.00 | - | 15 | 133 | 30.11% |
| GOOGL220121C01540000 | 2020-05-28 10:40AM EDT | 2022-01-21 | 167.00 | 163.10 | 172.60 | +5.00 | +3.09% | 1 | 36 | 30.30% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01540000 | 2020-05-28 3:53PM EDT | 2020-05-29 | 119.40 | 116.90 | 120.80 | +16.40 | +15.92% | 2 | 2 | 0.00% |
| GOOGL200619P01540000 | 2020-05-28 2:39PM EDT | 2020-06-19 | 110.90 | 119.10 | 128.50 | -1.30 | -1.16% | 2 | 44 | 29.41% |
| GOOGL200626P01540000 | 2020-05-21 1:40PM EDT | 2020-06-26 | 141.10 | 121.20 | 130.40 | 0.00 | - | - | 4 | 27.70% |
| GOOGL200702P01540000 | 2020-05-28 10:46AM EDT | 2020-07-02 | 122.40 | 123.50 | 132.40 | -21.00 | -14.64% | - | - | 27.06% |
| GOOGL200717P01540000 | 2020-05-26 1:32PM EDT | 2020-07-17 | 117.90 | 128.60 | 137.40 | 0.00 | - | 2 | 2 | 26.13% |
| GOOGL200918P01540000 | 2020-03-27 4:13AM EDT | 2020-09-18 | 191.20 | 334.60 | 342.60 | 0.00 | - | 1 | 13 | 84.09% |
| GOOGL201120P01540000 | 2020-03-27 4:43AM EDT | 2020-11-20 | 277.30 | 346.60 | 356.40 | 0.00 | - | 1 | 1 | 70.68% |
| GOOGL201218P01540000 | 2020-05-21 11:37AM EDT | 2020-12-18 | 206.30 | 191.30 | 198.70 | 0.00 | - | 1 | 20 | 29.28% |
| GOOGL210115P01540000 | 2020-05-13 3:32PM EDT | 2021-01-15 | 262.90 | 200.00 | 206.30 | 0.00 | - | 18 | 131 | 29.20% |
| GOOGL210618P01540000 | 2020-03-17 3:20PM EDT | 2021-06-18 | 476.50 | 331.50 | 341.50 | 0.00 | - | 2 | 5 | 46.01% |
| GOOGL220121P01540000 | 2020-03-05 11:15AM EDT | 2022-01-21 | 468.00 | 466.50 | 476.00 | 0.00 | - | 4 | 14 | 54.90% |
© 2020 Verizon Media. All rights reserved.