GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1170.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C011700002020-05-26 9:47AM EDT2020-05-29270.90248.40252.600.00---0.00%
GOOGL200612C011700002020-05-18 12:10AM EDT2020-06-12177.10254.80260.200.00--158.12%
GOOGL200619C011700002020-05-15 10:29AM EDT2020-06-19191.80254.80257.900.00-18649.58%
GOOGL200717C011700002020-05-19 10:51AM EDT2020-07-17228.50261.30263.300.00--040.97%
GOOGL201218C011700002020-05-13 7:08PM EDT2020-12-18234.52299.20306.100.00-3937.65%
GOOGL210115C011700002020-05-20 12:52PM EDT2021-01-15291.90305.10312.700.00-215737.35%
GOOGL210618C011700002020-04-17 11:02AM EDT2021-06-18230.00298.00307.400.00-11527.71%
GOOGL220121C011700002020-05-08 11:18AM EDT2022-01-21338.99363.50372.000.00-1833.75%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P011700002020-05-18 11:52AM EDT2020-05-291.400.005.000.00-115153.54%
GOOGL200605P011700002020-05-13 12:54PM EDT2020-06-054.990.050.800.00-101154.76%
GOOGL200612P011700002020-05-15 10:11AM EDT2020-06-126.800.801.500.00-1249.53%
GOOGL200619P011700002020-05-27 9:40AM EDT2020-06-192.111.652.250.00-822944.39%
GOOGL200702P011700002020-05-27 2:01PM EDT2020-07-024.403.904.400.00---40.63%
GOOGL200717P011700002020-05-27 1:37PM EDT2020-07-177.506.407.100.00-7938.18%
GOOGL201120P011700002020-05-26 3:47PM EDT2020-11-2041.3039.6041.500.00-1336.63%
GOOGL210115P011700002020-05-27 1:00PM EDT2021-01-1553.5050.0051.500.00-26335.14%
GOOGL210219P011700002020-05-27 10:02AM EDT2021-02-1961.4956.8060.100.00-1135.24%
GOOGL210618P011700002020-03-23 1:55PM EDT2021-06-18228.80127.50137.000.00-61946.23%
GOOGL220121P011700002020-05-26 11:04AM EDT2022-01-21101.18101.40109.300.00-25032.28%
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