GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:800.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200821C00800000 | 2020-06-22 12:02PM EDT | 2020-08-21 | 642.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL200918C00800000 | 2020-06-22 6:46PM EDT | 2020-09-18 | 484.90 | 594.00 | 604.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL201120C00800000 | 2020-06-22 6:46PM EDT | 2020-11-20 | 358.20 | 598.30 | 608.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL210115C00800000 | 2020-06-22 6:47PM EDT | 2021-01-15 | 460.00 | 602.00 | 611.50 | 0.00 | - | 1 | 67 | 0.00% |
| GOOGL210618C00800000 | 2020-07-06 11:18AM EDT | 2021-06-18 | 713.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL220121C00800000 | 2020-07-02 12:38PM EDT | 2022-01-21 | 701.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220617C00800000 | 2020-07-02 11:08AM EDT | 2022-06-17 | 691.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL220916C00800000 | 2020-06-26 1:32PM EDT | 2022-09-16 | 638.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200717P00800000 | 2020-06-16 9:45AM EDT | 2020-07-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL200731P00800000 | 2020-06-29 11:18AM EDT | 2020-07-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL200821P00800000 | 2020-07-01 11:41AM EDT | 2020-08-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOGL200918P00800000 | 2020-07-02 3:45PM EDT | 2020-09-18 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GOOGL201120P00800000 | 2020-07-02 9:54AM EDT | 2020-11-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL201218P00800000 | 2020-06-15 11:10AM EDT | 2020-12-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL210115P00800000 | 2020-07-06 3:37PM EDT | 2021-01-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL210219P00800000 | 2020-06-30 3:20PM EDT | 2021-02-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL210618P00800000 | 2020-07-02 10:30AM EDT | 2021-06-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL220121P00800000 | 2020-06-26 10:57AM EDT | 2022-01-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL220916P00800000 | 2020-06-18 3:17PM EDT | 2022-09-16 | 36.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2020 Verizon Media. All rights reserved.