GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1040.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018C010400002019-10-16 11:57AM EDT2019-10-18209.67209.40218.500.00--1130.76%
GOOGL191115C010400002019-10-17 2:09PM EDT2019-11-15215.40213.80220.70+42.40+24.51%14650.77%
GOOGL191220C010400002019-09-13 2:56PM EDT2019-12-20210.45187.90196.300.00-5880.00%
GOOGL200117C010400002019-09-19 10:17AM EDT2020-01-17219.60221.00230.400.00-15436.82%
GOOGL200320C010400002019-07-12 3:17PM EDT2020-03-20158.49184.30192.500.00-100.00%
GOOGL200619C010400002019-08-02 9:59AM EDT2020-06-19221.40220.00229.000.00-3021.95%
GOOGL210115C010400002019-08-30 11:31AM EDT2021-01-15244.00227.50236.500.00-1018.47%
GOOGL210618C010400002019-10-17 2:34PM EDT2021-06-18310.19307.50317.50+16.19+5.51%11132.89%
GOOGL220121C010400002019-10-04 10:01AM EDT2022-01-21299.94335.50345.500.00--132.80%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018P010400002019-10-14 2:05PM EDT2019-10-180.010.000.450.00-1119103.91%
GOOGL191025P010400002019-10-03 10:22AM EDT2019-10-252.950.000.500.00-2427054.32%
GOOGL191101P010400002019-10-10 3:01PM EDT2019-11-012.450.050.900.00--2444.45%
GOOGL191108P010400002019-09-27 10:04AM EDT2019-11-083.100.651.350.00-1139.62%
GOOGL191115P010400002019-10-17 9:30AM EDT2019-11-151.451.001.60-0.27-15.70%5019035.75%
GOOGL191220P010400002019-10-16 10:27AM EDT2019-12-204.603.804.200.00-152029.50%
GOOGL200117P010400002019-10-16 11:45AM EDT2020-01-177.106.506.900.00-436727.83%
GOOGL200320P010400002019-10-16 11:47AM EDT2020-03-2016.6015.8016.400.00-87027.77%
GOOGL200619P010400002019-10-15 3:38PM EDT2020-06-1929.2027.9028.80-1.00-3.31%125627.17%
GOOGL210115P010400002019-10-16 3:59PM EDT2021-01-1555.2053.0054.400.00-56726.55%
GOOGL210618P010400002019-07-26 3:34PM EDT2021-06-1863.4582.8089.300.00-1329.95%
GOOGL220121P010400002019-10-10 1:10PM EDT2022-01-21101.0082.0091.500.00--126.10%
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