GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1320.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710C013200002020-06-30 11:04AM EDT2020-07-1083.00144.60158.000.00-4472.91%
GOOGL200717C013200002020-07-02 1:41PM EDT2020-07-17169.90145.40160.90+48.90+40.41%4654.58%
GOOGL200724C013200002020-07-02 2:35PM EDT2020-07-24169.00148.80164.10+90.60+115.56%1448.06%
GOOGL200731C013200002020-07-02 3:44PM EDT2020-07-31165.60159.30169.30+65.60+65.60%10346.53%
GOOGL200807C013200002020-07-02 3:02PM EDT2020-08-07175.50161.00171.00+175.50-1042.89%
GOOGL200821C013200002020-06-22 6:46PM EDT2020-08-21149.05114.80124.300.00-100.00%
GOOGL200918C013200002020-07-02 1:52PM EDT2020-09-18193.13176.20185.20+56.19+41.03%816036.03%
GOOGL201120C013200002020-06-17 9:47AM EDT2020-11-20201.40202.60212.300.00-11335.94%
GOOGL201218C013200002020-06-22 6:46PM EDT2020-12-18162.00165.90173.300.00-2620.19%
GOOGL210115C013200002020-06-26 3:14PM EDT2021-01-15168.10218.80227.900.00-111334.63%
GOOGL210219C013200002020-06-29 3:30PM EDT2021-02-19183.50228.60238.600.00-8834.54%
GOOGL210618C013200002020-06-22 6:48PM EDT2021-06-18178.00212.10220.500.00-11624.36%
GOOGL220121C013200002020-06-29 12:45PM EDT2022-01-21251.25291.00311.000.00-123933.19%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710P013200002020-07-02 2:09PM EDT2020-07-100.400.201.45-1.27-76.05%107548.36%
GOOGL200717P013200002020-07-02 1:31PM EDT2020-07-172.151.502.30-1.75-44.87%8515836.05%
GOOGL200724P013200002020-07-02 1:04PM EDT2020-07-245.004.605.70-15.70-75.85%23136.15%
GOOGL200731P013200002020-07-02 3:22PM EDT2020-07-3111.009.0012.80-26.20-70.43%5439.91%
GOOGL200807P013200002020-06-30 12:58PM EDT2020-08-0733.3011.0017.00+33.30--239.43%
GOOGL200821P013200002020-07-02 3:58PM EDT2020-08-2119.0015.5020.20-7.10-27.20%4022535.50%
GOOGL200918P013200002020-07-01 12:47PM EDT2020-09-1837.7824.0029.900.00-126233.36%
GOOGL201120P013200002020-07-01 12:26PM EDT2020-11-2065.6050.0057.300.00-75634.27%
GOOGL201218P013200002020-06-10 12:57PM EDT2020-12-1869.2087.5092.500.00-11241.67%
GOOGL210115P013200002020-06-29 2:10PM EDT2021-01-15101.2066.9071.600.00-413432.91%
GOOGL210618P013200002020-06-29 2:05PM EDT2021-06-18137.40100.10108.500.00-36332.01%
GOOGL220121P013200002020-06-29 2:54PM EDT2022-01-21174.50135.00150.500.00-63131.60%
GOOGL220916P013200002020-06-15 3:13PM EDT2022-09-16206.54165.50175.500.00-9929.72%
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