GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:780.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200117C00780000 | 2019-05-30 12:20PM EDT | 2020-01-17 | 358.00 | 313.10 | 321.40 | 0.00 | - | 1 | 11 | 0.00% |
| GOOGL200320C00780000 | 2019-07-29 12:23PM EDT | 2020-03-20 | 468.66 | 419.50 | 428.40 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL210115C00780000 | 2019-08-08 3:46PM EDT | 2021-01-15 | 459.00 | 459.00 | 468.50 | 0.00 | - | 1 | 0 | 24.02% |
| GOOGL210618C00780000 | 2019-07-08 11:42AM EDT | 2021-06-18 | 390.69 | 458.00 | 466.00 | 0.00 | - | - | 1 | 17.83% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115P00780000 | 2019-10-10 2:17PM EDT | 2019-11-15 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 0 | 64.60% |
| GOOGL191220P00780000 | 2019-09-24 12:40PM EDT | 2019-12-20 | 0.75 | 0.05 | 0.50 | 0.00 | - | 4 | 0 | 47.36% |
| GOOGL200117P00780000 | 2019-09-13 3:21PM EDT | 2020-01-17 | 1.15 | 0.60 | 1.05 | 0.00 | - | 1 | 166 | 43.16% |
| GOOGL200320P00780000 | 2019-10-09 11:17AM EDT | 2020-03-20 | 3.60 | 1.65 | 2.30 | 0.00 | - | 1 | 0 | 37.17% |
| GOOGL200619P00780000 | 2019-09-18 2:52PM EDT | 2020-06-19 | 6.90 | 4.80 | 5.40 | 0.00 | - | 2 | 123 | 34.30% |
| GOOGL210115P00780000 | 2019-09-30 9:30AM EDT | 2021-01-15 | 18.90 | 14.00 | 14.60 | 0.00 | - | 8 | 0 | 31.51% |
| GOOGL210618P00780000 | 2019-08-19 10:01AM EDT | 2021-06-18 | 26.25 | 20.00 | 25.90 | 0.00 | - | 2 | 7 | 32.03% |
| GOOGL220121P00780000 | 2019-10-04 12:04PM EDT | 2022-01-21 | 38.21 | 27.50 | 33.50 | 0.00 | - | 6 | 0 | 29.87% |