GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1040.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200619C010400002020-06-01 3:37PM EDT2020-06-19393.80376.40382.300.00-1630.00%
GOOGL200918C010400002020-04-14 12:27PM EDT2020-09-18254.35322.20327.800.00-2300.00%
GOOGL201120C010400002020-03-23 11:44AM EDT2020-11-20116.05277.00283.400.00-5150.00%
GOOGL210115C010400002020-04-15 2:57PM EDT2021-01-15289.30369.50376.200.00-1390.00%
GOOGL210219C010400002020-05-13 7:09PM EDT2021-02-19200.00411.60417.600.00-1036.78%
GOOGL210618C010400002020-04-01 10:33AM EDT2021-06-18204.91356.80366.800.00-1130.00%
GOOGL220121C010400002020-05-22 2:19PM EDT2022-01-21447.62446.50456.500.00-1933.55%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200605P010400002020-05-18 12:11AM EDT2020-06-052.500.000.750.00--1247.46%
GOOGL200612P010400002020-05-13 7:08PM EDT2020-06-123.700.000.000.00-10050.00%
GOOGL200619P010400002020-05-20 12:26PM EDT2020-06-191.100.000.000.00-134225.00%
GOOGL200626P010400002020-05-21 10:20AM EDT2020-06-261.700.050.650.00--152.34%
GOOGL200821P010400002020-05-26 1:59PM EDT2020-08-217.205.606.600.00-41644.38%
GOOGL200918P010400002020-06-05 9:30AM EDT2020-09-188.900.009.10-0.07-0.78%1018540.97%
GOOGL201120P010400002020-05-20 1:39PM EDT2020-11-2021.6016.8018.400.00-37539.08%
GOOGL201218P010400002020-06-04 11:23AM EDT2020-12-1822.5219.7022.700.00-27438.56%
GOOGL210115P010400002020-06-04 3:03PM EDT2021-01-1526.2022.8024.900.00-122337.15%
GOOGL210618P010400002020-06-04 3:25PM EDT2021-06-1844.8941.2043.700.00-23434.86%
GOOGL220121P010400002020-05-12 12:24PM EDT2022-01-2171.8262.6068.900.00-16533.55%
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