GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:760.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619C00760000 | 2020-03-27 4:56AM EDT | 2020-06-19 | 650.40 | 327.00 | 460.50 | 0.00 | - | 1 | 16 | 0.00% |
| GOOGL201120C00760000 | 2020-03-27 4:11AM EDT | 2020-11-20 | 390.00 | 522.10 | 537.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL210115C00760000 | 2020-03-13 11:46AM EDT | 2021-01-15 | 395.99 | 418.00 | 417.50 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL210618C00760000 | 2019-06-17 1:49PM EDT | 2021-06-18 | 392.22 | 435.90 | 444.50 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220121C00760000 | 2020-04-16 10:34AM EDT | 2022-01-21 | 536.00 | 641.00 | 651.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619P00760000 | 2020-04-30 2:57PM EDT | 2020-06-19 | 0.15 | 0.00 | 0.30 | 0.00 | - | 13 | 70 | 87.70% |
| GOOGL200821P00760000 | 2020-05-11 1:58PM EDT | 2020-08-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL200918P00760000 | 2020-05-18 1:20PM EDT | 2020-09-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| GOOGL201120P00760000 | 2020-04-23 2:24PM EDT | 2020-11-20 | 12.60 | 4.60 | 5.70 | 0.00 | - | 3 | 34 | 50.93% |
| GOOGL201218P00760000 | 2020-05-13 7:09PM EDT | 2020-12-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GOOGL210115P00760000 | 2020-04-29 9:35AM EDT | 2021-01-15 | 9.20 | 7.10 | 8.00 | 0.00 | - | 5 | 100 | 47.42% |
| GOOGL210219P00760000 | 2020-05-13 7:10PM EDT | 2021-02-19 | 31.90 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| GOOGL210618P00760000 | 2020-05-04 12:25PM EDT | 2021-06-18 | 18.57 | 14.20 | 15.40 | 0.00 | - | 1 | 22 | 42.52% |
| GOOGL220121P00760000 | 2020-05-20 3:15PM EDT | 2022-01-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
© 2020 Verizon Media. All rights reserved.