GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1580.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01580000 | 2020-05-26 1:54PM EDT | 2020-05-29 | 0.28 | - | 2.25 | 0.00 | - | - | - | 83.41% |
| GOOGL200605C01580000 | 2020-05-28 10:16AM EDT | 2020-06-05 | 0.45 | 0.15 | 0.80 | -0.10 | -18.18% | 1 | 7 | 32.39% |
| GOOGL200612C01580000 | 2020-05-28 11:46AM EDT | 2020-06-12 | 0.76 | 0.40 | 1.10 | +0.09 | +13.43% | 1 | 15 | 25.65% |
| GOOGL200619C01580000 | 2020-05-28 10:08AM EDT | 2020-06-19 | 1.16 | 0.95 | 1.65 | -0.04 | -3.33% | 1 | 207 | 23.08% |
| GOOGL200626C01580000 | 2020-05-28 11:23AM EDT | 2020-06-26 | 2.15 | 2.00 | 2.65 | +0.70 | +48.28% | 2 | 21 | 22.31% |
| GOOGL200717C01580000 | 2020-05-27 2:02PM EDT | 2020-07-17 | 6.00 | 7.00 | 8.00 | 0.00 | - | 5 | 58 | 22.78% |
| GOOGL200821C01580000 | 2020-05-28 9:42AM EDT | 2020-08-21 | 22.20 | 23.10 | 25.30 | +2.60 | +13.27% | 1 | 41 | 26.66% |
| GOOGL200918C01580000 | 2020-05-27 2:02PM EDT | 2020-09-18 | 28.60 | 31.60 | 33.40 | 0.00 | - | 3 | 61 | 26.26% |
| GOOGL201120C01580000 | 2020-05-28 11:37AM EDT | 2020-11-20 | 55.10 | 56.40 | 59.40 | -7.18 | -11.53% | 2 | 34 | 28.43% |
| GOOGL201218C01580000 | 2020-05-20 2:16PM EDT | 2020-12-18 | 57.19 | 63.90 | 67.40 | 0.00 | - | 4 | 7 | 28.42% |
| GOOGL210115C01580000 | 2020-05-27 1:39PM EDT | 2021-01-15 | 66.80 | 71.90 | 74.90 | 0.00 | - | 6 | 250 | 28.39% |
| GOOGL210618C01580000 | 2020-05-27 10:07AM EDT | 2021-06-18 | 105.64 | 110.80 | 115.30 | 0.00 | - | 1 | 124 | 29.10% |
| GOOGL220121C01580000 | 2020-05-28 10:31AM EDT | 2022-01-21 | 152.00 | 152.20 | 160.80 | -7.87 | -4.92% | 1 | 20 | 29.52% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619P01580000 | 2020-05-26 2:23PM EDT | 2020-06-19 | 146.04 | 150.20 | 152.10 | 0.00 | - | 2 | 5 | 29.79% |
| GOOGL200717P01580000 | 2020-05-26 10:08AM EDT | 2020-07-17 | 148.30 | 154.50 | 157.10 | 0.00 | - | 1 | 2 | 24.48% |
| GOOGL200821P01580000 | 2020-05-13 1:12PM EDT | 2020-08-21 | 251.70 | 167.30 | 173.70 | 0.00 | - | - | - | 27.29% |
| GOOGL200918P01580000 | 2020-05-21 1:43PM EDT | 2020-09-18 | 200.60 | 176.20 | 181.60 | 0.00 | - | 2 | 10 | 26.71% |
| GOOGL210115P01580000 | 2020-05-26 9:56AM EDT | 2021-01-15 | 215.25 | 215.60 | 220.30 | 0.00 | - | 1 | 47 | 28.03% |
| GOOGL210618P01580000 | 2020-01-27 3:26PM EDT | 2021-06-18 | 222.30 | 246.10 | 259.50 | 0.00 | - | - | 4 | 28.63% |
| GOOGL220121P01580000 | 2020-05-11 3:36PM EDT | 2022-01-21 | 307.40 | 288.50 | 298.00 | 0.00 | - | - | 3 | 28.21% |
© 2020 Verizon Media. All rights reserved.