GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:880.00
Callsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115C00880000 | 2019-08-19 11:36AM EDT | 2019-11-15 | 333.80 | 352.20 | 361.90 | 0.00 | - | 3 | 7 | 0.00% |
| GOOGL191220C00880000 | 2019-08-19 12:10AM EDT | 2019-12-20 | 300.18 | 356.00 | 364.90 | 0.00 | - | - | 150 | 0.00% |
| GOOGL200117C00880000 | 2019-10-07 2:41PM EDT | 2020-01-17 | 339.61 | 355.00 | 363.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL200619C00880000 | 2019-08-29 1:40PM EDT | 2020-06-19 | 348.00 | 367.50 | 376.90 | 0.00 | - | 1 | 0 | 31.17% |
| GOOGL210115C00880000 | 2019-07-22 10:35AM EDT | 2021-01-15 | 305.60 | 354.50 | 364.50 | 0.00 | - | 2 | 9 | 0.00% |
| GOOGL210618C00880000 | 2019-09-20 10:36AM EDT | 2021-06-18 | 421.50 | 413.50 | 423.00 | 0.00 | - | 1 | 0 | 34.32% |
| GOOGL220121C00880000 | 2019-09-20 10:44AM EDT | 2022-01-21 | 438.50 | 434.00 | 443.50 | 0.00 | - | 1 | 0 | 33.86% |
Putsfor18 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191018P00880000 | 2019-09-16 2:34PM EDT | 2019-10-18 | 0.19 | 0.00 | 0.45 | 0.00 | - | 5 | 0 | 129.10% |
| GOOGL191108P00880000 | 2019-10-14 12:01AM EDT | 2019-11-08 | 0.65 | - | 0.55 | 0.00 | - | - | 0 | 57.40% |
| GOOGL191115P00880000 | 2019-10-01 1:42PM EDT | 2019-11-15 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 50.73% |
| GOOGL191220P00880000 | 2019-09-25 2:22PM EDT | 2019-12-20 | 1.65 | 0.65 | 1.20 | 0.00 | - | 6 | 0 | 39.05% |
| GOOGL200117P00880000 | 2019-10-15 9:30AM EDT | 2020-01-17 | 2.00 | 1.55 | 2.10 | -0.10 | -4.76% | 1 | 0 | 35.84% |
| GOOGL200320P00880000 | 2019-10-01 12:35PM EDT | 2020-03-20 | 11.60 | 5.10 | 5.80 | 0.00 | - | 1 | 0 | 33.72% |
| GOOGL200619P00880000 | 2019-10-11 10:36AM EDT | 2020-06-19 | 12.90 | 11.20 | 11.60 | 0.00 | - | 1 | 0 | 31.64% |
| GOOGL210115P00880000 | 2019-10-07 1:31PM EDT | 2021-01-15 | 31.00 | 23.50 | 29.50 | 0.00 | - | 2 | 0 | 30.82% |
| GOOGL210618P00880000 | 2019-07-26 3:10PM EDT | 2021-06-18 | 30.10 | 42.60 | 47.20 | 0.00 | - | 1 | 7 | 31.76% |
| GOOGL220121P00880000 | 2019-10-08 12:15PM EDT | 2022-01-21 | 56.72 | 45.00 | 54.50 | 0.00 | - | 1 | 0 | 28.96% |