GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1160.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C011600002020-05-28 10:24AM EDT2020-05-29265.65261.40264.30+28.33+11.94%110.00%
GOOGL200619C011600002020-05-14 3:40PM EDT2020-06-19192.30263.90266.600.00-27943.40%
GOOGL200626C011600002020-05-13 3:23PM EDT2020-06-26184.77265.50269.400.00--246.16%
GOOGL200717C011600002020-05-13 11:22AM EDT2020-07-17219.10268.10272.700.00--240.36%
GOOGL200918C011600002020-05-26 3:53PM EDT2020-09-18287.88285.10288.300.00-214337.56%
GOOGL201120C011600002020-05-20 11:51AM EDT2020-11-20290.00300.80307.400.00-13238.01%
GOOGL210115C011600002020-05-26 9:57AM EDT2021-01-15327.73312.40319.000.00-26736.88%
GOOGL210618C011600002020-04-16 10:33AM EDT2021-06-18219.61304.50314.300.00-22327.45%
GOOGL220121C011600002020-05-21 11:54AM EDT2022-01-21358.00368.00378.000.00-18333.62%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P011600002020-05-19 10:01AM EDT2020-05-290.900.004.900.00-167158.94%
GOOGL200605P011600002020-05-13 11:58AM EDT2020-06-054.000.150.800.00-2357.89%
GOOGL200612P011600002020-05-13 11:48AM EDT2020-06-125.150.701.450.00-1151.22%
GOOGL200619P011600002020-05-20 9:59AM EDT2020-06-193.281.502.250.00-138646.13%
GOOGL200626P011600002020-05-18 10:58AM EDT2020-06-265.602.503.300.00-4643.49%
GOOGL200717P011600002020-05-27 9:46AM EDT2020-07-176.505.907.000.00-14939.44%
GOOGL200821P011600002020-05-27 3:21PM EDT2020-08-2117.0016.2017.100.00-107139.01%
GOOGL200918P011600002020-05-27 1:00PM EDT2020-09-1823.4021.3023.200.00-355537.53%
GOOGL201120P011600002020-05-26 3:50PM EDT2020-11-2038.3037.9040.200.00-13537.19%
GOOGL201218P011600002020-05-22 12:18PM EDT2020-12-1848.1743.2045.700.00-2436.50%
GOOGL210115P011600002020-05-20 3:04PM EDT2021-01-1551.1048.2050.900.00-218735.92%
GOOGL210219P011600002020-05-13 7:10PM EDT2021-02-1970.4555.3058.100.00-12735.60%
GOOGL210618P011600002020-04-07 10:33AM EDT2021-06-18135.7489.4093.100.00-1737.67%
GOOGL220121P011600002020-05-21 10:02AM EDT2022-01-21105.5098.50107.500.00-2916932.70%
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