GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1100.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C011000002019-10-18 11:33AM EDT2019-10-25151.91146.70156.60+27.36+21.97%3975.79%
GOOGL191108C011000002019-10-08 2:44PM EDT2019-11-08115.00150.10159.500.00--155.79%
GOOGL191115C011000002019-10-15 11:42AM EDT2019-11-15145.00155.10158.800.00-14447.48%
GOOGL191220C011000002019-10-10 12:32PM EDT2019-12-20130.20162.60163.800.00-25835.47%
GOOGL200117C011000002019-10-18 10:18AM EDT2020-01-17169.64167.60170.80-0.36-0.21%31,06633.61%
GOOGL200320C011000002019-10-11 3:48PM EDT2020-03-20162.40182.10190.000.00-36533.66%
GOOGL200619C011000002019-10-18 3:45PM EDT2020-06-19202.00201.60210.20-13.00-6.05%29832.74%
GOOGL210115C011000002019-10-17 10:15AM EDT2021-01-15253.14241.00249.500.00-119632.28%
GOOGL210618C011000002019-10-02 11:33AM EDT2021-06-18220.00265.00274.500.00-15532.34%
GOOGL220121C011000002019-10-11 10:55AM EDT2022-01-21283.75293.50303.500.00-1332.16%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P011000002019-10-18 10:47AM EDT2019-10-250.010.000.35-0.23-95.83%223740.99%
GOOGL191101P011000002019-10-18 3:42PM EDT2019-11-011.501.051.60-0.10-6.25%14637.27%
GOOGL191108P011000002019-10-17 1:04PM EDT2019-11-082.242.202.450.00-47633.23%
GOOGL191115P011000002019-10-18 3:45PM EDT2019-11-153.403.103.40+0.25+7.94%1745331.01%
GOOGL191122P011000002019-10-18 11:57AM EDT2019-11-224.764.104.50-2.94-38.18%182629.73%
GOOGL191129P011000002019-10-16 11:26AM EDT2019-11-295.454.805.300.00-44328.34%
GOOGL191220P011000002019-10-18 3:54PM EDT2019-12-208.207.808.30+0.46+5.94%155326.33%
GOOGL200117P011000002019-10-18 12:41PM EDT2020-01-1713.7012.1012.60+1.78+14.93%11,75225.12%
GOOGL200320P011000002019-10-16 3:45PM EDT2020-03-2026.8025.4026.300.00-123925.81%
GOOGL200619P011000002019-10-18 3:15PM EDT2020-06-1941.4740.8041.80-0.46-1.10%136225.52%
GOOGL210115P011000002019-10-18 1:08PM EDT2021-01-1571.7069.7070.90+0.28+0.39%136025.14%
GOOGL210618P011000002019-10-17 12:04PM EDT2021-06-1886.8783.0090.600.00-22425.32%
GOOGL220121P011000002019-10-11 10:47AM EDT2022-01-21115.91102.00111.500.00-11124.97%
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