GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1740.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619C01740000 | 2020-05-01 3:58PM EDT | 2020-06-19 | 0.47 | 0.00 | 0.50 | 0.00 | - | 7 | 298 | 35.10% |
| GOOGL200717C01740000 | 2020-05-19 2:07PM EDT | 2020-07-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| GOOGL200821C01740000 | 2020-05-26 11:35AM EDT | 2020-08-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| GOOGL200918C01740000 | 2020-05-21 3:21PM EDT | 2020-09-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 6.25% |
| GOOGL201120C01740000 | 2020-05-27 2:02PM EDT | 2020-11-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 6.25% |
| GOOGL201218C01740000 | 2020-05-27 2:02PM EDT | 2020-12-18 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| GOOGL210115C01740000 | 2020-05-27 2:02PM EDT | 2021-01-15 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 251 | 6.25% |
| GOOGL210219C01740000 | 2020-05-13 7:09PM EDT | 2021-02-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| GOOGL210618C01740000 | 2020-03-18 10:45AM EDT | 2021-06-18 | 15.80 | 24.60 | 31.30 | 0.00 | - | 1 | 0 | 20.91% |
| GOOGL220121C01740000 | 2020-05-22 10:09AM EDT | 2022-01-21 | 92.89 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 3.13% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619P01740000 | 2020-04-08 11:07AM EDT | 2020-06-19 | 545.50 | 352.50 | 357.80 | 0.00 | - | - | 0 | 89.83% |
| GOOGL200918P01740000 | 2020-03-27 4:13AM EDT | 2020-09-18 | 315.30 | 638.00 | 648.00 | 0.00 | - | 30 | 30 | 135.87% |
| GOOGL210115P01740000 | 2020-02-10 1:07PM EDT | 2021-01-15 | 273.41 | 535.50 | 545.50 | 0.00 | - | 2 | 0 | 72.37% |
| GOOGL220121P01740000 | 2020-01-23 4:43PM EDT | 2022-01-21 | 315.60 | 314.50 | 334.00 | 0.00 | - | - | 0 | 13.06% |
© 2020 Verizon Media. All rights reserved.