GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1600.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01600000 | 2020-05-28 9:45AM EDT | 2020-05-29 | 0.35 | 0.00 | 0.45 | +0.10 | +40.00% | 2 | 29 | 63.28% |
| GOOGL200605C01600000 | 2020-05-26 2:22PM EDT | 2020-06-05 | 0.33 | 0.05 | 0.65 | 0.00 | - | 21 | 31 | 34.58% |
| GOOGL200612C01600000 | 2020-05-28 11:55AM EDT | 2020-06-12 | 0.57 | 0.30 | 0.85 | -0.10 | -14.93% | 1 | 11 | 27.06% |
| GOOGL200619C01600000 | 2020-05-28 11:55AM EDT | 2020-06-19 | 0.73 | 0.65 | 0.85 | +0.03 | +4.29% | 3 | 945 | 22.58% |
| GOOGL200626C01600000 | 2020-05-28 11:21AM EDT | 2020-06-26 | 1.50 | 1.30 | 1.70 | +0.15 | +11.11% | 1 | 20 | 22.35% |
| GOOGL200702C01600000 | 2020-05-27 12:19PM EDT | 2020-07-02 | 1.85 | 1.50 | 2.85 | 0.00 | - | - | - | 22.68% |
| GOOGL200717C01600000 | 2020-05-28 11:47AM EDT | 2020-07-17 | 5.00 | 4.90 | 5.60 | 0.00 | - | 4 | 236 | 22.40% |
| GOOGL200821C01600000 | 2020-05-28 11:57AM EDT | 2020-08-21 | 19.10 | 18.90 | 20.40 | +2.60 | +15.76% | 12 | 122 | 26.11% |
| GOOGL200918C01600000 | 2020-05-28 11:58AM EDT | 2020-09-18 | 27.00 | 26.20 | 28.10 | +0.90 | +3.45% | 5 | 196 | 25.86% |
| GOOGL201120C01600000 | 2020-05-26 3:44PM EDT | 2020-11-20 | 47.80 | 50.10 | 52.50 | 0.00 | - | 5 | 54 | 27.96% |
| GOOGL201218C01600000 | 2020-05-27 11:16AM EDT | 2020-12-18 | 51.00 | 57.10 | 60.20 | 0.00 | - | 18 | 37 | 27.96% |
| GOOGL210115C01600000 | 2020-05-28 11:44AM EDT | 2021-01-15 | 64.70 | 64.30 | 67.50 | +4.70 | +7.83% | 8 | 534 | 27.96% |
| GOOGL210219C01600000 | 2020-05-15 3:40PM EDT | 2021-02-19 | 64.20 | 75.80 | 79.30 | 0.00 | - | 1 | 14 | 28.63% |
| GOOGL210618C01600000 | 2020-05-26 10:30AM EDT | 2021-06-18 | 110.83 | 103.30 | 107.80 | 0.00 | - | 40 | 567 | 28.85% |
| GOOGL220121C01600000 | 2020-05-20 9:49AM EDT | 2022-01-21 | 132.62 | 144.10 | 152.70 | 0.00 | - | 1 | 273 | 29.27% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01600000 | 2020-05-19 3:10PM EDT | 2020-05-29 | 211.30 | 163.60 | 172.00 | 0.00 | - | - | 6 | 79.35% |
| GOOGL200612P01600000 | 2020-05-05 3:11PM EDT | 2020-06-12 | 231.45 | 167.00 | 170.00 | 0.00 | - | - | 0 | 35.05% |
| GOOGL200619P01600000 | 2020-05-26 2:50PM EDT | 2020-06-19 | 171.50 | 167.20 | 171.10 | 0.00 | - | 1 | 11 | 31.31% |
| GOOGL200717P01600000 | 2020-05-26 11:28AM EDT | 2020-07-17 | 172.10 | 178.40 | 181.10 | 0.00 | - | - | - | 29.80% |
| GOOGL200821P01600000 | 2020-05-19 3:47PM EDT | 2020-08-21 | 231.90 | 182.90 | 189.10 | 0.00 | - | - | 1 | 27.09% |
| GOOGL200918P01600000 | 2020-04-07 12:31PM EDT | 2020-09-18 | 401.50 | 248.10 | 256.50 | 0.00 | - | 1 | 12 | 47.35% |
| GOOGL201120P01600000 | 2020-03-20 6:09PM EDT | 2020-11-20 | 544.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL210115P01600000 | 2020-05-13 2:34PM EDT | 2021-01-15 | 301.70 | 228.60 | 233.40 | 0.00 | - | 1 | 55 | 27.79% |
| GOOGL210219P01600000 | 2020-05-18 9:42AM EDT | 2021-02-19 | 291.00 | 239.10 | 244.90 | 0.00 | - | 38 | 27 | 28.41% |
| GOOGL210618P01600000 | 2020-04-01 3:18PM EDT | 2021-06-18 | 512.00 | 337.30 | 346.50 | 0.00 | - | 1 | 31 | 41.21% |
| GOOGL220121P01600000 | 2020-03-13 3:54PM EDT | 2022-01-21 | 450.50 | 525.50 | 535.50 | 0.00 | - | 10 | 0 | 58.22% |
© 2020 Verizon Media. All rights reserved.