GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1640.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529C01640000 | 2020-05-11 3:20PM EDT | 2020-05-29 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 60.16% |
| GOOGL200619C01640000 | 2020-05-27 10:08AM EDT | 2020-06-19 | 0.40 | 0.20 | 0.85 | 0.00 | - | 1 | 502 | 26.59% |
| GOOGL200717C01640000 | 2020-05-27 2:21PM EDT | 2020-07-17 | 2.26 | 2.50 | 3.00 | 0.00 | - | 1 | 33 | 22.43% |
| GOOGL200821C01640000 | 2020-05-28 11:45AM EDT | 2020-08-21 | 12.40 | 12.60 | 13.70 | +2.90 | +30.53% | 125 | 32 | 25.64% |
| GOOGL200918C01640000 | 2020-05-26 10:31AM EDT | 2020-09-18 | 22.09 | 18.80 | 19.80 | 0.00 | - | 1 | 44 | 25.25% |
| GOOGL201120C01640000 | 2020-05-26 3:50PM EDT | 2020-11-20 | 39.10 | 40.00 | 41.70 | 0.00 | - | 1 | 18 | 27.45% |
| GOOGL201218C01640000 | 2020-05-26 3:34PM EDT | 2020-12-18 | 46.30 | 46.60 | 48.90 | 0.00 | - | 1 | 2 | 27.48% |
| GOOGL210115C01640000 | 2020-05-27 2:00PM EDT | 2021-01-15 | 49.00 | 53.20 | 55.70 | 0.00 | - | 18 | 178 | 27.49% |
| GOOGL210618C01640000 | 2020-05-26 11:04AM EDT | 2021-06-18 | 97.00 | 90.80 | 95.00 | 0.00 | - | 26 | 63 | 28.55% |
| GOOGL220121C01640000 | 2020-05-26 11:29AM EDT | 2022-01-21 | 134.33 | 131.70 | 140.00 | 0.00 | - | 5 | 15 | 29.14% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200529P01640000 | 2020-05-22 1:04PM EDT | 2020-05-29 | 234.80 | 204.50 | 207.80 | 0.00 | - | 1 | 1 | 81.40% |
| GOOGL200605P01640000 | 2020-05-26 10:14AM EDT | 2020-06-05 | 201.20 | 205.40 | 211.10 | 0.00 | - | 2 | 3 | 51.55% |
| GOOGL200612P01640000 | 2020-05-26 3:58PM EDT | 2020-06-12 | 216.80 | 219.60 | 221.80 | 0.00 | - | - | - | 61.21% |
| GOOGL200619P01640000 | 2020-03-27 4:42AM EDT | 2020-06-19 | 245.90 | 551.50 | 559.30 | 0.00 | - | 1 | 1 | 296.19% |
| GOOGL200918P01640000 | 2020-05-27 9:58AM EDT | 2020-09-18 | 247.20 | 222.90 | 227.60 | 0.00 | - | 2 | 4 | 26.21% |
| GOOGL210115P01640000 | 2020-03-27 4:58AM EDT | 2021-01-15 | 303.91 | 439.00 | 448.40 | 0.00 | - | 2 | 8 | 68.46% |
| GOOGL210618P01640000 | 2020-03-20 5:39PM EDT | 2021-06-18 | 559.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220121P01640000 | 2020-02-13 12:51PM EDT | 2022-01-21 | 245.00 | 485.50 | 495.00 | 0.00 | - | 1 | 0 | 49.52% |
© 2020 Verizon Media. All rights reserved.