GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:920.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191115C00920000 | 2019-08-19 11:36AM EDT | 2019-11-15 | 295.30 | 313.20 | 322.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL191220C00920000 | 2019-08-27 9:51AM EDT | 2019-12-20 | 272.86 | 308.50 | 317.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL200117C00920000 | 2019-06-11 1:40PM EDT | 2020-01-17 | 202.82 | 240.20 | 248.90 | 0.00 | - | 4 | 35 | 0.00% |
| GOOGL200320C00920000 | 2019-06-18 10:09AM EDT | 2020-03-20 | 230.87 | 251.20 | 260.00 | 0.00 | - | 2 | 50 | 0.00% |
| GOOGL200619C00920000 | 2019-08-23 9:44AM EDT | 2020-06-19 | 305.44 | 331.50 | 339.80 | 0.00 | - | 1 | 0 | 31.17% |
| GOOGL210115C00920000 | 2019-08-21 12:31PM EDT | 2021-01-15 | 337.24 | 362.00 | 370.50 | 0.00 | - | 1 | 3 | 33.35% |
| GOOGL210618C00920000 | 2019-06-17 12:07AM EDT | 2021-06-18 | 260.00 | 311.00 | 319.50 | 0.00 | - | - | 0 | 0.00% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191101P00920000 | 2019-09-27 1:55PM EDT | 2019-11-01 | 0.60 | 0.05 | 0.35 | 0.00 | - | 1 | 0 | 67.58% |
| GOOGL191108P00920000 | 2019-10-02 1:44PM EDT | 2019-11-08 | 1.86 | 0.00 | 0.40 | 0.00 | - | - | 0 | 52.83% |
| GOOGL191115P00920000 | 2019-10-18 12:27PM EDT | 2019-11-15 | 0.39 | 0.00 | 0.55 | 0.00 | - | 9 | 0 | 50.61% |
| GOOGL191220P00920000 | 2019-10-15 10:36AM EDT | 2019-12-20 | 1.57 | 0.60 | 1.25 | 0.00 | - | 1 | 0 | 36.72% |
| GOOGL200117P00920000 | 2019-10-15 12:10PM EDT | 2020-01-17 | 2.60 | 1.60 | 2.20 | 0.00 | - | 1 | 0 | 33.26% |
| GOOGL200320P00920000 | 2019-10-17 10:39AM EDT | 2020-03-20 | 5.80 | 5.90 | 6.70 | 0.00 | - | 3 | 0 | 31.76% |
| GOOGL200619P00920000 | 2019-10-16 12:41PM EDT | 2020-06-19 | 13.50 | 12.80 | 15.80 | 0.00 | - | 3 | 0 | 31.37% |
| GOOGL210115P00920000 | 2019-10-01 3:07PM EDT | 2021-01-15 | 38.60 | 27.00 | 31.10 | 0.00 | - | 15 | 0 | 28.64% |
| GOOGL210618P00920000 | 2019-07-26 11:53AM EDT | 2021-06-18 | 36.50 | 51.90 | 56.00 | 0.00 | - | 5 | 6 | 31.29% |
| GOOGL220121P00920000 | 2019-10-08 12:07PM EDT | 2022-01-21 | 68.66 | 51.00 | 60.90 | 0.00 | - | 1 | 0 | 27.88% |