GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1150.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C011500002020-05-28 9:32AM EDT2020-05-29262.00266.90274.10+124.30+90.27%13159.18%
GOOGL200619C011500002020-05-27 12:33PM EDT2020-06-19262.44266.00275.400.00-124159.98%
GOOGL200717C011500002020-05-27 12:33PM EDT2020-07-17267.37274.90279.100.00---44.91%
GOOGL201120C011500002020-05-13 7:07PM EDT2020-11-20189.67305.80313.700.00--139.71%
GOOGL210115C011500002020-05-26 1:01PM EDT2021-01-15335.00315.50324.300.00-514138.02%
GOOGL210219C011500002020-05-11 10:33AM EDT2021-02-19303.00322.90331.700.00--537.60%
GOOGL210618C011500002020-05-11 11:38AM EDT2021-06-18330.03342.00351.700.00-22835.94%
GOOGL220121C011500002020-05-13 11:35AM EDT2022-01-21334.87371.50386.500.00-39534.95%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P011500002020-05-15 10:22AM EDT2020-05-292.100.005.000.00-127162.21%
GOOGL200605P011500002020-05-27 1:42PM EDT2020-06-050.400.000.850.00-12158.03%
GOOGL200612P011500002020-05-26 11:08AM EDT2020-06-121.040.701.600.00-21750.17%
GOOGL200619P011500002020-05-28 11:29AM EDT2020-06-191.601.351.90-0.38-19.19%171045.50%
GOOGL200626P011500002020-05-22 12:38PM EDT2020-06-264.102.353.600.00-1045.00%
GOOGL200717P011500002020-05-28 2:51PM EDT2020-07-175.255.706.80-0.65-11.02%311639.78%
GOOGL201120P011500002020-05-28 10:01AM EDT2020-11-2038.0036.9039.00+3.70+10.79%11137.24%
GOOGL201218P011500002020-05-13 3:28PM EDT2020-12-1864.3341.9044.800.00-3536.69%
GOOGL210115P011500002020-05-26 3:37PM EDT2021-01-1546.7247.1049.900.00-2042136.08%
GOOGL210618P011500002020-05-12 9:42AM EDT2021-06-1873.0071.4075.400.00-124334.12%
GOOGL220121P011500002020-05-21 3:41PM EDT2022-01-21104.0097.10106.500.00-15532.92%
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