GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1000.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C010000002020-02-03 12:13AM EST2020-02-28459.00479.60489.600.00--0130.66%
GOOGL200320C010000002020-02-10 3:42PM EST2020-03-20505.53480.00490.000.00-10068.19%
GOOGL200619C010000002020-02-19 11:08AM EST2020-06-19534.20486.30496.300.00-2049.64%
GOOGL210115C010000002020-02-14 3:52PM EST2021-01-15532.00499.50518.900.00-1039.99%
GOOGL210618C010000002020-02-12 9:41AM EST2021-06-18545.00513.20533.000.00-1037.16%
GOOGL220121C010000002020-02-21 3:08PM EST2022-01-21539.70530.10549.20+34.70+6.87%1034.47%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P010000002020-02-21 1:56PM EST2020-02-280.310.002.20-0.18-36.73%10130.05%
GOOGL200313P010000002020-02-21 1:56PM EST2020-03-130.560.001.15+0.29+107.41%1068.99%
GOOGL200320P010000002020-02-18 9:42AM EST2020-03-200.250.001.450.00-1061.51%
GOOGL200327P010000002020-02-18 11:34AM EST2020-03-270.150.001.900.00-1057.01%
GOOGL200619P010000002020-02-21 3:29PM EST2020-06-192.241.102.80+0.61+37.42%84036.39%
GOOGL200918P010000002020-02-19 10:34AM EST2020-09-184.004.507.900.00-1033.41%
GOOGL210115P010000002020-02-21 1:51PM EST2021-01-1511.507.1012.20+3.00+35.29%21029.51%
GOOGL210618P010000002020-02-20 10:45AM EST2021-06-1816.1017.5022.500.00-1028.67%
GOOGL220121P010000002020-02-21 1:35PM EST2022-01-2130.0029.0035.00+2.00+7.14%1027.33%
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