GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:880.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619C00880000 | 2020-01-24 2:53PM EDT | 2020-06-19 | 594.50 | 604.50 | 614.00 | 0.00 | - | 1 | 0 | 267.45% |
| GOOGL201120C00880000 | 2020-03-02 1:07AM EDT | 2020-11-20 | 444.50 | 312.00 | 322.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL201218C00880000 | 2020-05-22 1:39PM EDT | 2020-12-18 | 539.00 | 545.70 | 554.00 | 0.00 | - | 1 | 1 | 37.81% |
| GOOGL210115C00880000 | 2020-03-17 2:31PM EDT | 2021-01-15 | 297.50 | 407.00 | 415.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL210618C00880000 | 2020-04-27 3:59PM EDT | 2021-06-18 | 435.04 | 564.00 | 574.00 | 0.00 | - | 1 | 3 | 39.63% |
| GOOGL220121C00880000 | 2020-03-26 3:50PM EDT | 2022-01-21 | 351.80 | 456.50 | 466.50 | 0.00 | - | 4 | 7 | 0.00% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605P00880000 | 2020-06-05 9:35AM EDT | 2020-06-05 | 0.33 | 0.00 | 0.35 | -0.07 | -17.50% | 2 | 0 | 336.33% |
| GOOGL200619P00880000 | 2020-05-26 2:00PM EDT | 2020-06-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 50.00% |
| GOOGL200918P00880000 | 2020-06-04 12:35PM EDT | 2020-09-18 | 3.70 | 3.10 | 0.00 | 0.00 | - | 1 | 122 | 12.50% |
| GOOGL201120P00880000 | 2020-06-03 10:30AM EDT | 2020-11-20 | 8.20 | 7.70 | 8.70 | 0.00 | - | 1 | 22 | 45.54% |
| GOOGL201218P00880000 | 2020-05-27 1:00PM EDT | 2020-12-18 | 12.00 | 9.40 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| GOOGL210115P00880000 | 2020-05-26 10:51AM EDT | 2021-01-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 12.50% |
| GOOGL210219P00880000 | 2020-05-27 10:34AM EDT | 2021-02-19 | 16.60 | 13.60 | 14.80 | 0.00 | - | - | 5 | 41.53% |
| GOOGL210618P00880000 | 2020-06-01 1:44PM EDT | 2021-06-18 | 23.60 | 21.00 | 22.70 | 0.00 | - | 1 | 79 | 38.54% |
| GOOGL220121P00880000 | 2020-05-05 11:46AM EDT | 2022-01-21 | 43.00 | 34.80 | 39.50 | 0.00 | - | 1 | 53 | 36.44% |
© 2020 Verizon Media. All rights reserved.