GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1560.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01560000 | 2020-05-28 10:18AM EDT | 2020-05-29 | 0.20 | 0.00 | 0.10 | +0.05 | +33.33% | 1 | 29 | 66.80% |
| GOOGL200605C01560000 | 2020-05-28 3:24PM EDT | 2020-06-05 | 0.70 | 0.25 | 1.20 | +0.05 | +7.69% | 12 | 18 | 36.18% |
| GOOGL200612C01560000 | 2020-05-27 9:35AM EDT | 2020-06-12 | 0.89 | 0.60 | 1.70 | 0.00 | - | 2 | 4 | 28.25% |
| GOOGL200619C01560000 | 2020-05-28 1:44PM EDT | 2020-06-19 | 2.95 | 1.35 | 2.15 | +1.00 | +51.28% | 6 | 399 | 24.48% |
| GOOGL200626C01560000 | 2020-05-26 3:50PM EDT | 2020-06-26 | 3.70 | 2.45 | 3.90 | 0.00 | - | 6 | 3 | 24.44% |
| GOOGL200717C01560000 | 2020-05-28 3:10PM EDT | 2020-07-17 | 11.30 | 8.00 | 10.00 | +3.80 | +50.67% | 6 | 70 | 24.35% |
| GOOGL200821C01560000 | 2020-05-28 10:12AM EDT | 2020-08-21 | 28.20 | 24.80 | 28.10 | +3.20 | +12.80% | 4 | 9 | 27.85% |
| GOOGL200918C01560000 | 2020-05-27 2:55PM EDT | 2020-09-18 | 36.00 | 33.40 | 37.10 | 0.00 | - | 2 | 102 | 27.56% |
| GOOGL201120C01560000 | 2020-05-28 11:22AM EDT | 2020-11-20 | 61.60 | 60.30 | 63.90 | +5.70 | +10.20% | 2 | 10 | 29.62% |
| GOOGL201218C01560000 | 2020-05-28 10:20AM EDT | 2020-12-18 | 71.00 | 66.60 | 73.50 | +5.00 | +7.58% | 2 | 14 | 29.91% |
| GOOGL210115C01560000 | 2020-05-28 3:19PM EDT | 2021-01-15 | 82.10 | 75.30 | 79.80 | +8.60 | +11.70% | 4 | 232 | 29.51% |
| GOOGL210618C01560000 | 2020-05-21 10:11AM EDT | 2021-06-18 | 109.62 | 113.70 | 119.50 | 0.00 | - | 1 | 46 | 29.86% |
| GOOGL220121C01560000 | 2020-05-26 9:30AM EDT | 2022-01-21 | 168.52 | 150.00 | 165.00 | 0.00 | - | 1 | 60 | 30.18% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01560000 | 2020-05-27 12:50PM EDT | 2020-05-29 | 145.70 | 132.70 | 138.00 | 0.00 | - | - | - | 0.00% |
| GOOGL200619P01560000 | 2020-05-28 1:37PM EDT | 2020-06-19 | 120.14 | 137.90 | 147.60 | -9.36 | -7.23% | 1 | 9 | 31.22% |
| GOOGL200702P01560000 | 2020-05-28 10:46AM EDT | 2020-07-02 | 140.40 | 139.10 | 145.20 | -0.10 | -0.07% | - | - | 21.60% |
| GOOGL200717P01560000 | 2020-05-27 10:28AM EDT | 2020-07-17 | 156.70 | 146.10 | 150.20 | 0.00 | - | - | - | 23.08% |
| GOOGL200918P01560000 | 2020-03-27 4:13AM EDT | 2020-09-18 | 262.21 | 474.50 | 485.00 | 0.00 | - | 1 | 2 | 125.08% |
| GOOGL210115P01560000 | 2020-05-28 3:45PM EDT | 2021-01-15 | 210.60 | 212.20 | 218.80 | -113.73 | -35.07% | 1 | 40 | 28.89% |
| GOOGL210618P01560000 | 2020-04-29 3:18PM EDT | 2021-06-18 | 285.00 | 248.00 | 255.10 | 0.00 | - | 20 | 46 | 28.82% |
| GOOGL220121P01560000 | 2020-03-31 2:42PM EDT | 2022-01-21 | 433.80 | 325.00 | 334.40 | 0.00 | - | 1 | 1 | 34.02% |
© 2020 Verizon Media. All rights reserved.