GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1150.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C011500002019-10-17 1:27PM EDT2019-10-25104.0090.9098.400.00--061.53%
GOOGL191101C011500002019-10-21 2:57PM EDT2019-11-01101.0096.60103.00+22.90+29.32%1047.09%
GOOGL191108C011500002019-10-18 12:00PM EDT2019-11-08102.7397.50105.200.00-3039.99%
GOOGL191115C011500002019-10-18 12:22PM EDT2019-11-15101.23100.10106.900.00-1035.91%
GOOGL191220C011500002019-10-18 12:17PM EDT2019-12-20113.00108.70116.400.00-3029.64%
GOOGL200117C011500002019-10-21 11:09AM EDT2020-01-17120.32118.40122.50-3.68-2.97%5027.63%
GOOGL200320C011500002019-10-07 2:21PM EDT2020-03-20124.80136.90146.000.00-1029.74%
GOOGL200619C011500002019-10-15 3:57PM EDT2020-06-19165.00159.90169.000.00-1029.86%
GOOGL210115C011500002019-10-14 11:24AM EDT2021-01-15217.00201.30207.600.00-3029.47%
GOOGL210618C011500002019-10-17 12:12PM EDT2021-06-18238.50226.80236.500.00-1030.35%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P011500002019-10-18 11:52AM EDT2019-10-250.200.000.350.00-2036.87%
GOOGL191101P011500002019-10-21 3:05PM EDT2019-11-014.104.004.40-0.50-10.87%19037.81%
GOOGL191108P011500002019-10-21 1:03PM EDT2019-11-086.005.706.20-0.10-1.64%2032.81%
GOOGL191115P011500002019-10-21 3:57PM EDT2019-11-157.657.307.80+0.13+1.73%43030.05%
GOOGL191122P011500002019-10-14 2:51PM EDT2019-11-2215.507.8010.600.00-1029.66%
GOOGL191129P011500002019-10-21 11:57AM EDT2019-11-2910.589.8010.50+0.98+10.21%6026.77%
GOOGL191220P011500002019-10-18 3:08PM EDT2019-12-2014.8014.6015.000.00-2024.90%
GOOGL200117P011500002019-10-21 1:25PM EDT2020-01-1720.5620.3021.20-1.24-5.69%8024.00%
GOOGL200320P011500002019-10-18 12:47PM EDT2020-03-2039.0036.6038.000.00-3024.79%
GOOGL200619P011500002019-10-21 2:17PM EDT2020-06-1954.6054.4059.00+0.60+1.11%2025.55%
GOOGL210115P011500002019-10-21 11:00AM EDT2021-01-1587.7083.3091.50+3.70+4.40%2025.20%
GOOGL210618P011500002019-10-03 11:49AM EDT2021-06-18135.50100.10109.500.00-2024.84%
GOOGL220121P011500002019-10-14 9:51AM EDT2022-01-21139.19121.00130.500.00-1024.37%
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