GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1800.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619C01800000 | 2020-05-21 10:16AM EDT | 2020-06-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 12.50% |
| GOOGL200717C01800000 | 2020-05-26 9:42AM EDT | 2020-07-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| GOOGL200821C01800000 | 2020-05-26 10:25AM EDT | 2020-08-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| GOOGL200918C01800000 | 2020-05-27 11:03AM EDT | 2020-09-18 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 118 | 6.25% |
| GOOGL201120C01800000 | 2020-05-26 1:06PM EDT | 2020-11-20 | 14.71 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| GOOGL210115C01800000 | 2020-05-27 2:53PM EDT | 2021-01-15 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 479 | 6.25% |
| GOOGL210219C01800000 | 2020-05-27 12:46PM EDT | 2021-02-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| GOOGL210618C01800000 | 2020-05-19 3:18PM EDT | 2021-06-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,293 | 3.13% |
| GOOGL220121C01800000 | 2020-05-27 9:40AM EDT | 2022-01-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 3.13% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619P01800000 | 2020-05-21 12:17PM EDT | 2020-06-19 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL200918P01800000 | 2020-01-31 2:25PM EDT | 2020-09-18 | 369.70 | 461.90 | 470.60 | 0.00 | - | 36 | 36 | 64.11% |
| GOOGL210115P01800000 | 2020-04-01 9:51AM EDT | 2021-01-15 | 679.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL210618P01800000 | 2020-03-27 4:43AM EDT | 2021-06-18 | 521.70 | 594.00 | 604.00 | 0.00 | - | - | 1 | 58.51% |
© 2020 Verizon Media. All rights reserved.