GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:800.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115C00800000 | 2019-08-14 2:25PM EDT | 2019-11-15 | 375.00 | 438.10 | 447.60 | 0.00 | - | 1 | 0 | 92.97% |
| GOOGL191220C00800000 | 2019-10-21 2:43PM EDT | 2019-12-20 | 449.00 | 444.70 | 450.50 | +64.00 | +16.62% | 2 | 9 | 59.99% |
| GOOGL200117C00800000 | 2019-09-12 1:44PM EDT | 2020-01-17 | 446.87 | 416.90 | 426.00 | 0.00 | - | 1 | 120 | 0.00% |
| GOOGL200619C00800000 | 2019-10-04 3:18PM EDT | 2020-06-19 | 428.05 | 456.80 | 465.50 | 0.00 | - | 2 | 0 | 45.72% |
| GOOGL210115C00800000 | 2019-09-11 1:00PM EDT | 2021-01-15 | 457.87 | 449.50 | 459.50 | 0.00 | - | 5 | 67 | 30.45% |
| GOOGL210618C00800000 | 2019-09-30 3:49PM EDT | 2021-06-18 | 471.31 | 486.50 | 496.30 | 0.00 | - | 1 | 0 | 39.18% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191108P00800000 | 2019-10-07 3:25PM EDT | 2019-11-08 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 0 | 73.78% |
| GOOGL191115P00800000 | 2019-10-03 12:36PM EDT | 2019-11-15 | 0.36 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 62.60% |
| GOOGL191220P00800000 | 2019-10-10 2:18PM EDT | 2019-12-20 | 0.32 | 0.00 | 0.55 | 0.00 | - | 11 | 0 | 45.95% |
| GOOGL200117P00800000 | 2019-10-17 3:14PM EDT | 2020-01-17 | 0.50 | 0.15 | 0.90 | 0.00 | - | 1 | 0 | 40.44% |
| GOOGL200320P00800000 | 2019-10-18 10:24AM EDT | 2020-03-20 | 2.30 | 1.95 | 2.70 | 0.00 | - | 5 | 0 | 36.50% |
| GOOGL200619P00800000 | 2019-10-18 1:18PM EDT | 2020-06-19 | 6.29 | 4.40 | 6.20 | 0.00 | - | 4 | 0 | 33.73% |
| GOOGL210115P00800000 | 2019-10-15 1:37PM EDT | 2021-01-15 | 17.10 | 13.00 | 16.50 | 0.00 | - | 3 | 0 | 31.18% |
| GOOGL210618P00800000 | 2019-10-01 1:42PM EDT | 2021-06-18 | 28.65 | 21.00 | 26.50 | 0.00 | - | 2 | 0 | 30.94% |
| GOOGL220121P00800000 | 2019-10-15 2:04PM EDT | 2022-01-21 | 34.10 | 30.00 | 34.00 | 0.00 | - | - | 0 | 28.81% |