GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1610.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01610000 | 2020-05-13 7:07PM EDT | 2020-05-29 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 0 | 97.57% |
| GOOGL200605C01610000 | 2020-05-21 10:40AM EDT | 2020-06-05 | 0.40 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 36.18% |
| GOOGL200612C01610000 | 2020-05-11 11:28AM EDT | 2020-06-12 | 0.95 | 0.20 | 0.80 | 0.00 | - | - | 2 | 28.03% |
| GOOGL200619C01610000 | 2020-05-27 9:31AM EDT | 2020-06-19 | 0.80 | 0.40 | 1.10 | 0.00 | - | 1 | 9 | 24.64% |
| GOOGL200626C01610000 | 2020-05-26 10:12AM EDT | 2020-06-26 | 1.89 | 1.05 | 1.65 | 0.00 | - | 10 | 14 | 23.20% |
| GOOGL200702C01610000 | 2020-05-26 10:24AM EDT | 2020-07-02 | 2.71 | 1.25 | 2.10 | 0.00 | - | - | - | 22.19% |
| GOOGL200717C01610000 | 2020-05-27 3:48PM EDT | 2020-07-17 | 4.16 | 4.20 | 4.70 | 0.00 | - | 1 | 9 | 22.29% |
| GOOGL201120C01610000 | 2020-05-26 3:50PM EDT | 2020-11-20 | 47.20 | 46.70 | 49.60 | 0.00 | - | 1 | 10 | 27.83% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605P01610000 | 2020-05-22 3:25PM EDT | 2020-06-05 | 199.00 | 176.50 | 180.00 | 0.00 | - | 2 | 3 | 49.34% |
| GOOGL200612P01610000 | 2020-05-05 3:11PM EDT | 2020-06-12 | 241.29 | 176.20 | 179.80 | 0.00 | - | - | 0 | 36.52% |
| GOOGL200717P01610000 | 2020-05-26 10:09AM EDT | 2020-07-17 | 174.80 | 187.70 | 189.80 | 0.00 | - | - | - | 30.02% |
| GOOGL201120P01610000 | 2020-05-13 7:09PM EDT | 2020-11-20 | 302.20 | 220.00 | 226.70 | 0.00 | - | - | 10 | 28.01% |
© 2020 Verizon Media. All rights reserved.