GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1020.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200619C010200002020-04-14 2:46PM EDT2020-06-19264.24320.60327.400.00-2160.00%
GOOGL200717C010200002020-05-18 12:11AM EDT2020-07-17328.950.000.000.00--10.00%
GOOGL200918C010200002020-03-27 11:57AM EDT2020-09-18172.84285.00293.000.00-1320.00%
GOOGL201120C010200002020-03-23 3:24PM EDT2020-11-20129.20289.60297.300.00-220.00%
GOOGL210115C010200002020-04-20 9:47AM EDT2021-01-15300.00419.80426.900.00-33438.57%
GOOGL210219C010200002020-05-13 7:09PM EDT2021-02-19231.450.000.000.00-220.00%
GOOGL210618C010200002020-04-28 10:17AM EDT2021-06-18318.42445.30454.500.00-2438.75%
GOOGL220121C010200002020-05-26 11:44AM EDT2022-01-21478.000.000.000.00-92550.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P010200002020-05-13 7:08PM EDT2020-05-290.050.000.000.00-1250.00%
GOOGL200605P010200002020-05-13 7:08PM EDT2020-06-051.500.000.000.00--050.00%
GOOGL200612P010200002020-05-13 7:08PM EDT2020-06-123.300.000.000.00-1125.00%
GOOGL200619P010200002020-05-19 3:43PM EDT2020-06-191.330.000.000.00-147425.00%
GOOGL200717P010200002020-05-20 1:27PM EDT2020-07-173.100.000.000.00-1312.50%
GOOGL200821P010200002020-05-27 3:48PM EDT2020-08-217.070.000.000.00-13212.50%
GOOGL200918P010200002020-05-27 2:10PM EDT2020-09-1810.290.000.000.00-336812.50%
GOOGL201120P010200002020-05-19 2:57PM EDT2020-11-2022.100.000.000.00-2806.25%
GOOGL201218P010200002020-05-27 1:13PM EDT2020-12-1824.190.000.000.00-3166.25%
GOOGL210115P010200002020-05-27 11:38AM EDT2021-01-1527.900.000.000.00-32476.25%
GOOGL210219P010200002020-05-13 7:10PM EDT2021-02-1966.000.000.000.00--436.25%
GOOGL210618P010200002020-05-18 3:42PM EDT2021-06-1849.500.000.000.00-1186.25%
GOOGL220121P010200002020-05-20 2:26PM EDT2022-01-2166.330.000.000.00-11206.25%
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