GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:840.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619C00840000 | 2020-05-22 1:37PM EDT | 2020-06-19 | 568.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GOOGL200918C00840000 | 2020-03-12 3:22PM EDT | 2020-09-18 | 333.80 | 376.50 | 386.50 | 0.00 | - | - | 5 | 0.00% |
| GOOGL201120C00840000 | 2020-03-27 4:11AM EDT | 2020-11-20 | 506.30 | 281.20 | 290.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL210115C00840000 | 2020-03-12 10:02AM EDT | 2021-01-15 | 352.00 | 296.00 | 306.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOGL210618C00840000 | 2020-03-23 10:27AM EDT | 2021-06-18 | 278.00 | 459.00 | 469.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL220121C00840000 | 2020-03-20 5:39PM EDT | 2022-01-21 | 375.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605P00840000 | 2020-05-13 7:08PM EDT | 2020-06-05 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOGL200619P00840000 | 2020-04-22 9:53AM EDT | 2020-06-19 | 3.90 | 0.00 | 0.55 | 0.00 | - | 3 | 237 | 79.15% |
| GOOGL200918P00840000 | 2020-05-08 9:41AM EDT | 2020-09-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| GOOGL201120P00840000 | 2020-04-20 12:37PM EDT | 2020-11-20 | 17.00 | 7.50 | 8.60 | 0.00 | - | 1 | 7 | 47.56% |
| GOOGL201218P00840000 | 2020-05-06 9:37AM EDT | 2020-12-18 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GOOGL210115P00840000 | 2020-05-22 12:32PM EDT | 2021-01-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| GOOGL210219P00840000 | 2020-05-08 10:34AM EDT | 2021-02-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GOOGL210618P00840000 | 2020-05-13 1:05PM EDT | 2021-06-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| GOOGL220121P00840000 | 2020-05-05 2:30PM EDT | 2022-01-21 | 35.98 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
© 2020 Verizon Media. All rights reserved.