GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1000.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C010000002019-10-16 11:53AM EDT2019-10-25250.16240.70249.100.00--096.68%
GOOGL191101C010000002019-10-18 2:06PM EDT2019-11-01246.94241.50250.500.00-1068.49%
GOOGL191115C010000002019-10-16 11:53AM EDT2019-11-15252.09242.50251.500.00-5061.53%
GOOGL191220C010000002019-09-20 9:30AM EDT2019-12-20188.50246.10254.400.00-2043.45%
GOOGL200117C010000002019-10-21 12:50PM EDT2020-01-17256.00251.00257.100.00-6038.41%
GOOGL200320C010000002019-10-11 2:57PM EDT2020-03-20248.50260.00269.500.00-12036.74%
GOOGL200619C010000002019-10-21 11:05AM EDT2020-06-19278.25274.90284.00-9.65-3.35%3034.78%
GOOGL210115C010000002019-10-18 3:54PM EDT2021-01-15314.04306.50316.000.00-5033.64%
GOOGL210618C010000002019-10-18 10:14AM EDT2021-06-18340.00327.30337.000.00-1033.38%
GOOGL220121C010000002019-10-21 11:38AM EDT2022-01-21359.37353.20363.00+18.62+5.46%1033.11%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P010000002019-10-07 10:39AM EDT2019-10-250.200.000.40-0.25-55.56%3083.74%
GOOGL191101P010000002019-10-17 3:36PM EDT2019-11-010.560.000.400.00-50050.49%
GOOGL191108P010000002019-10-21 3:39PM EDT2019-11-080.450.100.75-2.92-86.65%10046.86%
GOOGL191115P010000002019-10-16 11:42AM EDT2019-11-150.800.501.05+0.05+6.67%8041.86%
GOOGL191122P010000002019-10-08 3:40PM EDT2019-11-224.700.701.400.00--038.77%
GOOGL191129P010000002019-10-21 12:11AM EDT2019-11-291.640.951.400.00---35.12%
GOOGL191220P010000002019-10-21 10:03AM EDT2019-12-202.602.002.50+0.15+6.12%6031.43%
GOOGL200117P010000002019-10-18 11:57AM EDT2020-01-174.714.004.500.00-256029.31%
GOOGL200320P010000002019-10-21 10:58AM EDT2020-03-2012.4011.6012.40+0.20+1.64%1029.05%
GOOGL200619P010000002019-10-21 2:21PM EDT2020-06-1922.0021.9025.70-0.15-0.68%3029.25%
GOOGL210115P010000002019-10-21 1:07PM EDT2021-01-1544.7040.7045.80-0.60-1.32%4027.11%
GOOGL210618P010000002019-10-14 2:58PM EDT2021-06-1865.9754.9063.500.00-1027.34%
GOOGL220121P010000002019-10-11 10:47AM EDT2022-01-2183.8471.3081.000.00-3026.62%
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