GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1100.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200320C011000002020-01-30 1:48PM EST2020-03-20345.52380.40390.400.00-25055.54%
GOOGL200417C011000002020-02-21 1:52PM EST2020-04-17390.00383.20393.20-39.86-9.27%3054.21%
GOOGL200619C011000002020-02-20 11:57AM EST2020-06-19423.10389.40399.400.00-2042.29%
GOOGL200918C011000002020-01-28 9:39AM EST2020-09-18362.80398.80408.800.00--036.60%
GOOGL210115C011000002020-02-04 3:54PM EST2021-01-15382.27409.00428.500.00-10035.84%
GOOGL210618C011000002020-01-15 12:54PM EST2021-06-18405.00465.00475.000.00-15940.31%
GOOGL220121C011000002020-02-13 3:17PM EST2022-01-21491.18449.80468.700.00-1032.34%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200306P011000002020-02-13 11:35AM EST2020-03-060.150.001.800.00-20070.00%
GOOGL200320P011000002020-02-21 3:10PM EST2020-03-200.650.001.40+0.29+80.56%1052.80%
GOOGL200417P011000002020-02-21 3:58PM EST2020-04-171.560.702.65+0.51+48.57%2041.44%
GOOGL200619P011000002020-02-21 3:22PM EST2020-06-194.402.806.30+1.48+50.68%2033.66%
GOOGL200918P011000002020-02-21 1:48PM EST2020-09-1810.008.7011.40+2.90+40.85%5029.13%
GOOGL210115P011000002020-02-21 2:57PM EST2021-01-1518.6114.2023.70+2.66+16.68%11028.65%
GOOGL210618P011000002020-02-14 11:14AM EST2021-06-1827.8829.5035.500.00-4027.09%
GOOGL220121P011000002020-02-20 1:09PM EST2022-01-2143.6043.7052.900.00-1026.22%
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