GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:900.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200619C00900000 | 2020-05-26 2:26PM EDT | 2020-06-19 | 533.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL200717C00900000 | 2020-05-27 10:41AM EDT | 2020-07-17 | 500.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL200918C00900000 | 2020-05-12 9:55AM EDT | 2020-09-18 | 501.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL201120C00900000 | 2020-04-28 9:54AM EDT | 2020-11-20 | 390.50 | 527.90 | 537.40 | 0.00 | - | 1 | 2 | 49.79% |
| GOOGL210115C00900000 | 2020-05-20 12:00PM EDT | 2021-01-15 | 526.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| GOOGL210219C00900000 | 2020-05-13 7:10PM EDT | 2021-02-19 | 259.54 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| GOOGL210618C00900000 | 2020-05-21 3:47PM EDT | 2021-06-18 | 539.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL220121C00900000 | 2020-05-27 11:21AM EDT | 2022-01-21 | 555.50 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL200605P00900000 | 2020-05-18 10:59AM EDT | 2020-06-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| GOOGL200612P00900000 | 2020-05-13 7:08PM EDT | 2020-06-12 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOGL200619P00900000 | 2020-05-26 10:17AM EDT | 2020-06-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 470 | 25.00% |
| GOOGL200717P00900000 | 2020-05-08 11:11AM EDT | 2020-07-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOGL200821P00900000 | 2020-05-22 10:39AM EDT | 2020-08-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GOOGL200918P00900000 | 2020-05-20 1:09PM EDT | 2020-09-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 12.50% |
| GOOGL201120P00900000 | 2020-05-27 3:21PM EDT | 2020-11-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 12.50% |
| GOOGL201218P00900000 | 2020-05-27 11:38AM EDT | 2020-12-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GOOGL210115P00900000 | 2020-05-27 1:32PM EDT | 2021-01-15 | 15.40 | 0.00 | 0.00 | 0.00 | - | 4 | 693 | 12.50% |
| GOOGL210219P00900000 | 2020-05-13 7:10PM EDT | 2021-02-19 | 21.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| GOOGL210618P00900000 | 2020-05-13 2:54PM EDT | 2021-06-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 6.25% |
| GOOGL220121P00900000 | 2020-05-06 11:11AM EDT | 2022-01-21 | 48.07 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 6.25% |
© 2020 Verizon Media. All rights reserved.