GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1240.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191220C012400002019-12-09 1:50PM EST2019-12-20110.26106.00110.500.00-2015749.20%
GOOGL191227C012400002019-12-12 12:23PM EST2019-12-27103.50106.50110.600.00-11333.66%
GOOGL200110C012400002019-12-02 2:44PM EST2020-01-1060.00109.20113.500.00--127.58%
GOOGL200117C012400002019-12-13 12:00PM EST2020-01-17113.00111.10115.60+1.30+1.16%431026.90%
GOOGL200124C012400002019-12-06 2:27PM EST2020-01-24113.60112.60116.600.00-1125.44%
GOOGL200221C012400002019-12-06 1:51PM EST2020-02-21129.65125.70128.80+5.51+4.44%2627.24%
GOOGL200320C012400002019-12-13 11:37AM EST2020-03-20135.53132.60136.00-5.97-4.22%28526.33%
GOOGL200619C012400002019-12-11 3:33PM EST2020-06-19163.54159.30163.600.00-19027.41%
GOOGL210115C012400002019-12-10 3:38PM EST2021-01-15208.50205.50215.500.00-63429.12%
GOOGL210618C012400002019-11-07 12:23PM EST2021-06-18229.40232.00241.500.00-1529.01%
GOOGL220121C012400002019-12-09 9:40AM EST2022-01-21274.00268.50278.500.00-21129.73%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191220P012400002019-12-13 2:14PM EST2019-12-200.100.101.05-0.45-81.82%1682537.28%
GOOGL191227P012400002019-12-10 2:23PM EST2019-12-270.770.301.100.00-13925.55%
GOOGL200103P012400002019-12-10 3:15PM EST2020-01-032.121.201.65+0.11+5.47%2822.36%
GOOGL200110P012400002019-12-11 12:20PM EST2020-01-103.902.102.550.00-11521.23%
GOOGL200117P012400002019-12-13 12:49PM EST2020-01-174.143.203.70-0.46-10.00%136520.78%
GOOGL200221P012400002019-12-13 11:48AM EST2020-02-2116.7014.4015.10-1.10-6.18%22223.19%
GOOGL200320P012400002019-12-12 2:36PM EST2020-03-2024.2020.4021.200.00-16422.63%
GOOGL200619P012400002019-12-06 9:38AM EST2020-06-1947.5039.6044.000.00-111323.60%
GOOGL210115P012400002019-12-10 10:02AM EST2021-01-1582.2076.7082.700.00-12224.06%
GOOGL210618P012400002019-10-10 10:56AM EST2021-06-18161.50111.00120.500.00-2826.71%
GOOGL220121P012400002019-12-09 12:10PM EST2022-01-21122.00116.00126.000.00-5523.41%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more