GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1100.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C011000002020-05-11 3:36PM EDT2020-05-29307.00309.40327.300.00--1177.54%
GOOGL200619C011000002020-05-27 2:58PM EDT2020-06-19325.00315.30325.100.00-127755.02%
GOOGL200821C011000002020-05-20 3:46PM EDT2020-08-21322.47326.90336.300.00-21046.56%
GOOGL200918C011000002020-05-28 1:45PM EDT2020-09-18357.97333.80341.80+23.47+7.02%510443.97%
GOOGL201120C011000002020-05-26 3:40PM EDT2020-11-20356.04349.10355.600.00-11941.58%
GOOGL201218C011000002020-05-06 3:34PM EDT2020-12-18301.80350.50358.600.00--139.80%
GOOGL210115C011000002020-05-22 3:30PM EDT2021-01-15355.00358.90367.000.00-1033540.32%
GOOGL210618C011000002020-05-26 1:28PM EDT2021-06-18401.00379.30389.300.00-25737.00%
GOOGL220121C011000002020-05-28 3:54PM EDT2022-01-21410.60402.90421.50+21.00+5.39%112035.78%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P011000002020-05-21 11:29AM EDT2020-05-290.200.000.300.00-767183.20%
GOOGL200605P011000002020-05-26 9:55AM EDT2020-06-050.300.150.700.00-2773.00%
GOOGL200612P011000002020-05-14 3:50PM EDT2020-06-123.700.151.200.00-1156.64%
GOOGL200619P011000002020-05-28 2:41PM EDT2020-06-190.850.701.25-0.25-22.73%131,44951.16%
GOOGL200626P011000002020-05-18 12:27PM EDT2020-06-263.540.204.400.00-21255.82%
GOOGL200717P011000002020-05-28 12:48PM EDT2020-07-173.573.804.80-0.83-18.86%1032943.30%
GOOGL200821P011000002020-05-27 12:31PM EDT2020-08-2112.4111.2012.400.00-12641.76%
GOOGL200918P011000002020-05-28 3:53PM EDT2020-09-1816.3015.5017.00-0.55-3.26%172039.67%
GOOGL201120P011000002020-05-26 10:04AM EDT2020-11-2026.5028.7030.600.00-120438.61%
GOOGL201218P011000002020-05-26 11:24AM EDT2020-12-1831.2033.2035.200.00-4837.77%
GOOGL210115P011000002020-05-28 3:50PM EDT2021-01-1538.0037.7040.20-0.60-1.55%2085237.29%
GOOGL210219P011000002020-05-13 7:10PM EDT2021-02-1984.4443.3045.900.00--10036.67%
GOOGL210618P011000002020-05-28 11:49AM EDT2021-06-1858.0059.3062.30-5.73-8.99%22516634.83%
GOOGL220121P011000002020-05-28 11:31AM EDT2022-01-2185.7182.6090.60+4.13+5.06%534733.43%
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