GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1000.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C010000002020-05-13 7:06PM EDT2020-05-29253.89419.00424.100.00-1010371.29%
GOOGL200619C010000002020-05-28 12:38PM EDT2020-06-19434.85414.50424.30+28.15+6.92%110266.77%
GOOGL200918C010000002020-05-19 2:57PM EDT2020-09-18396.50427.20434.600.00-14449.91%
GOOGL201120C010000002020-04-29 10:36AM EDT2020-11-20372.30436.10444.600.00-1446.07%
GOOGL210115C010000002020-05-28 3:13PM EDT2021-01-15460.07440.80450.00-2.49-0.54%123842.65%
GOOGL210219C010000002020-05-13 7:09PM EDT2021-02-19186.00445.40454.000.00-3241.41%
GOOGL210618C010000002020-05-05 9:52AM EDT2021-06-18401.10460.50469.500.00-112239.38%
GOOGL220121C010000002020-05-28 12:50PM EDT2022-01-21500.77477.20495.50+35.27+7.58%120737.46%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P010000002020-05-19 2:45PM EDT2020-05-290.100.000.050.00-3029209.38%
GOOGL200605P010000002020-05-18 10:00AM EDT2020-06-050.550.000.050.00-1373.83%
GOOGL200612P010000002020-05-27 10:26AM EDT2020-06-120.400.000.700.00-20269.34%
GOOGL200619P010000002020-05-28 2:34PM EDT2020-06-190.400.202.90-0.20-33.33%112,36369.76%
GOOGL200626P010000002020-05-28 9:47AM EDT2020-06-260.600.351.40-0.45-42.86%21155.95%
GOOGL200717P010000002020-05-27 10:03AM EDT2020-07-172.161.602.800.00-12450.97%
GOOGL200821P010000002020-05-28 9:30AM EDT2020-08-217.155.808.90+0.65+10.00%21049.34%
GOOGL200918P010000002020-05-28 1:50PM EDT2020-09-188.128.509.60-1.43-14.97%434343.56%
GOOGL201120P010000002020-05-22 12:32PM EDT2020-11-2019.3017.4018.800.00-1931441.61%
GOOGL201218P010000002020-05-27 1:00PM EDT2020-12-1821.7020.6021.900.00-21540.43%
GOOGL210115P010000002020-05-28 12:21PM EDT2021-01-1523.0023.6025.20-2.00-8.00%21,44739.58%
GOOGL210219P010000002020-05-28 2:42PM EDT2021-02-1926.5027.9030.00-2.70-9.25%35339.03%
GOOGL210618P010000002020-05-28 3:16PM EDT2021-06-1837.9040.1042.40-2.50-6.19%154836.65%
GOOGL220121P010000002020-05-27 10:16AM EDT2022-01-2161.0958.2064.000.00-1062534.53%
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