GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:800.00
Callsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C00800000 | 2019-10-21 1:43PM EST | 2019-12-20 | 449.00 | 490.40 | 499.20 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL200117C00800000 | 2019-12-09 11:34AM EST | 2020-01-17 | 552.65 | 546.80 | 550.70 | 0.00 | - | 11 | 124 | 82.79% |
| GOOGL200619C00800000 | 2019-12-09 9:45AM EST | 2020-06-19 | 568.00 | 555.30 | 559.40 | 0.00 | - | 2 | 13 | 50.44% |
| GOOGL210115C00800000 | 2019-09-11 12:00PM EST | 2021-01-15 | 457.87 | 449.50 | 459.50 | 0.00 | - | 5 | 67 | 0.00% |
| GOOGL210618C00800000 | 2019-09-30 2:49PM EST | 2021-06-18 | 471.31 | 501.10 | 511.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL220121C00800000 | 2019-12-04 12:29PM EST | 2022-01-21 | 571.79 | 593.50 | 603.00 | 0.00 | - | 1 | 2 | 39.14% |
Putsfor20 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220P00800000 | 2019-12-13 11:19AM EST | 2019-12-20 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 57 | 125.00% |
| GOOGL200117P00800000 | 2019-12-04 10:33AM EST | 2020-01-17 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 1,687 | 63.62% |
| GOOGL200320P00800000 | 2019-12-04 2:43PM EST | 2020-03-20 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 94 | 42.82% |
| GOOGL200619P00800000 | 2019-12-13 2:47PM EST | 2020-06-19 | 2.07 | 1.00 | 2.70 | -0.03 | -1.43% | 1 | 428 | 37.29% |
| GOOGL210115P00800000 | 2019-12-04 12:21PM EST | 2021-01-15 | 10.07 | 7.70 | 9.70 | 0.00 | - | 25 | 773 | 32.71% |
| GOOGL210618P00800000 | 2019-12-06 12:36PM EST | 2021-06-18 | 14.28 | 11.50 | 16.10 | 0.00 | - | 1 | 424 | 31.35% |
| GOOGL220121P00800000 | 2019-12-02 2:27PM EST | 2022-01-21 | 26.44 | 20.00 | 25.90 | 0.00 | - | 1 | 49 | 30.27% |