GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1550.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01550000 | 2020-05-21 12:25PM EDT | 2020-05-29 | 0.60 | 0.10 | 0.90 | 0.00 | - | 112 | 136 | 47.44% |
| GOOGL200605C01550000 | 2020-05-22 3:42PM EDT | 2020-06-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL200612C01550000 | 2020-05-22 3:42PM EDT | 2020-06-12 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL200619C01550000 | 2020-05-22 2:10PM EDT | 2020-06-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL200626C01550000 | 2020-05-21 9:32AM EDT | 2020-06-26 | 4.07 | 3.80 | 5.30 | 0.00 | - | 1 | 14 | 24.67% |
| GOOGL200702C01550000 | 2020-05-22 2:41PM EDT | 2020-07-02 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | - | 6.25% |
| GOOGL200717C01550000 | 2020-05-22 3:32PM EDT | 2020-07-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOGL201120C01550000 | 2020-05-15 10:37AM EDT | 2020-11-20 | 50.40 | 61.40 | 65.60 | 0.00 | - | 21 | 40 | 29.54% |
| GOOGL201218C01550000 | 2020-05-20 2:52PM EDT | 2020-12-18 | 70.00 | 69.60 | 73.90 | 0.00 | - | 12 | 32 | 29.52% |
| GOOGL210219C01550000 | 2020-04-29 9:56AM EDT | 2021-02-19 | 61.00 | 89.00 | 92.90 | 0.00 | - | - | 1 | 29.91% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01550000 | 2020-05-21 10:15AM EDT | 2020-05-29 | 149.25 | 132.80 | 141.70 | 0.00 | - | - | 2 | 68.46% |
| GOOGL200619P01550000 | 2020-04-14 9:51AM EDT | 2020-06-19 | 313.52 | 209.70 | 215.70 | 0.00 | - | 1 | 20 | 86.43% |
| GOOGL200717P01550000 | 2020-05-19 10:27AM EDT | 2020-07-17 | 170.60 | 142.60 | 150.80 | 0.00 | - | - | 1 | 26.13% |
| GOOGL201120P01550000 | 2020-04-29 9:51AM EDT | 2020-11-20 | 252.70 | 193.90 | 200.40 | 0.00 | - | 2 | 6 | 29.03% |
| GOOGL201218P01550000 | 2020-05-21 11:38AM EDT | 2020-12-18 | 212.40 | 201.60 | 208.70 | 0.00 | - | 2 | 21 | 29.06% |
© 2020 Verizon Media. All rights reserved.