GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:860.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605C00860000 | 2020-05-28 3:53PM EDT | 2020-06-05 | 560.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL200619C00860000 | 2020-03-19 10:44AM EDT | 2020-06-19 | 288.50 | 256.40 | 262.10 | 0.00 | - | 3 | 5 | 0.00% |
| GOOGL200918C00860000 | 2020-05-27 10:53AM EDT | 2020-09-18 | 544.82 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL201120C00860000 | 2020-03-02 1:07AM EDT | 2020-11-20 | 462.40 | 328.50 | 338.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL210115C00860000 | 2020-03-27 4:28AM EDT | 2021-01-15 | 474.50 | 385.10 | 395.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220121C00860000 | 2020-04-21 10:38AM EDT | 2022-01-21 | 431.99 | 590.00 | 599.50 | 0.00 | - | 1 | 1 | 35.24% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605P00860000 | 2020-05-13 7:08PM EDT | 2020-06-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL200619P00860000 | 2020-04-29 10:06AM EDT | 2020-06-19 | 0.49 | 0.05 | 0.40 | 0.00 | - | 1 | 216 | 92.77% |
| GOOGL200918P00860000 | 2020-05-18 2:38PM EDT | 2020-09-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| GOOGL201120P00860000 | 2020-05-04 1:55PM EDT | 2020-11-20 | 12.90 | 7.00 | 7.90 | 0.00 | - | 2 | 8 | 46.32% |
| GOOGL201218P00860000 | 2020-05-06 11:27AM EDT | 2020-12-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| GOOGL210115P00860000 | 2020-05-20 11:39AM EDT | 2021-01-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 555 | 12.50% |
| GOOGL210219P00860000 | 2020-05-29 3:32PM EDT | 2021-02-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| GOOGL210618P00860000 | 2020-06-01 11:44AM EDT | 2021-06-18 | 21.79 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| GOOGL220121P00860000 | 2020-04-29 1:32PM EDT | 2022-01-21 | 39.60 | 33.30 | 38.90 | 0.00 | - | 1 | 62 | 37.51% |
© 2020 Verizon Media. All rights reserved.