GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1140.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C011400002019-10-11 9:38AM EDT2019-10-2587.00100.40109.200.00-10062.49%
GOOGL191101C011400002019-10-04 10:09AM EDT2019-11-0179.11105.40111.800.00-1045.99%
GOOGL191115C011400002019-10-17 11:21AM EDT2019-11-15121.73109.90115.200.00-2035.59%
GOOGL191122C011400002019-10-14 3:45PM EDT2019-11-2295.32111.60116.600.00--033.06%
GOOGL191220C011400002019-10-18 11:14AM EDT2019-12-20130.35117.70122.700.00-1028.68%
GOOGL200117C011400002019-10-21 11:07AM EDT2020-01-17126.30126.80130.80-9.30-6.86%2028.12%
GOOGL200320C011400002019-10-10 10:06AM EDT2020-03-20128.86144.80153.500.00-1030.07%
GOOGL200619C011400002019-10-02 10:48AM EDT2020-06-19137.00166.40175.500.00-2029.97%
GOOGL210115C011400002019-09-12 2:18PM EDT2021-01-15212.65195.80198.600.00-23826.59%
GOOGL210618C011400002019-08-06 12:50PM EDT2021-06-18191.70202.50212.500.00-1025.35%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P011400002019-10-21 10:19AM EDT2019-10-250.010.000.35-0.27-96.43%8036.08%
GOOGL191101P011400002019-10-21 10:33AM EDT2019-11-013.403.103.50-0.17-4.76%70036.73%
GOOGL191108P011400002019-10-21 11:12AM EDT2019-11-085.204.705.10-0.20-3.70%1032.40%
GOOGL191115P011400002019-10-21 3:24PM EDT2019-11-156.346.106.50-0.05-0.78%10029.82%
GOOGL191122P011400002019-10-21 3:28PM EDT2019-11-227.826.809.00-0.85-9.80%10029.48%
GOOGL191129P011400002019-10-18 9:46AM EDT2019-11-298.707.6010.300.00-4028.09%
GOOGL191220P011400002019-10-21 11:20AM EDT2019-12-2013.4812.9013.40+0.58+4.50%2025.14%
GOOGL200117P011400002019-10-21 3:39PM EDT2020-01-1718.6018.4019.00-1.10-5.58%2024.08%
GOOGL200320P011400002019-10-18 12:29PM EDT2020-03-2037.0534.0035.300.00-1024.94%
GOOGL200619P011400002019-10-21 2:18PM EDT2020-06-1951.8051.3056.40-18.40-26.21%2025.84%
GOOGL210115P011400002019-10-17 12:04PM EDT2021-01-1582.9479.8088.000.00-20025.35%
GOOGL210618P011400002019-09-11 12:04PM EDT2021-06-18111.87109.90118.300.00-11127.11%
GOOGL220121P011400002019-10-14 9:51AM EDT2022-01-21135.29117.00127.000.00-1024.55%
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