GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1170.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018C011700002019-10-17 1:39PM EDT2019-10-1884.0679.7088.00+0.06+0.07%111356.13%
GOOGL191025C011700002019-10-09 11:56AM EDT2019-10-2544.8081.0088.800.00-111641.55%
GOOGL191101C011700002019-10-17 2:38PM EDT2019-11-0189.6090.2091.70+2.10+2.40%12235.78%
GOOGL191108C011700002019-10-03 1:23PM EDT2019-11-0856.3090.0096.400.00--635.36%
GOOGL191115C011700002019-10-15 3:42PM EDT2019-11-1590.5094.7096.200.00-215230.76%
GOOGL191220C011700002019-10-16 3:33PM EDT2019-12-2097.15105.10106.100.00-283127.02%
GOOGL200117C011700002019-10-11 1:45PM EDT2020-01-1797.00113.60114.800.00-139626.75%
GOOGL200320C011700002019-10-11 9:35AM EDT2020-03-20117.62132.70138.700.00-32428.97%
GOOGL200619C011700002019-09-16 3:20PM EDT2020-06-19149.00157.10159.600.00-24028.60%
GOOGL210115C011700002019-10-07 9:52AM EDT2021-01-15175.20201.20203.600.00-115229.49%
GOOGL210618C011700002019-09-23 9:33AM EDT2021-06-18212.13224.00233.500.00-152030.45%
GOOGL220121C011700002019-10-04 2:51PM EDT2022-01-21235.50256.00265.500.00-1130.72%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018P011700002019-10-17 9:30AM EDT2019-10-180.300.000.25+0.04+15.38%644043.85%
GOOGL191025P011700002019-10-17 10:32AM EDT2019-10-250.330.200.60-0.62-65.26%212323.80%
GOOGL191101P011700002019-10-17 3:59PM EDT2019-11-015.816.006.40-2.09-26.46%25531.84%
GOOGL191108P011700002019-10-16 3:52PM EDT2019-11-089.908.108.600.00-22029.47%
GOOGL191115P011700002019-10-17 3:36PM EDT2019-11-159.539.609.90-2.47-20.58%642827.22%
GOOGL191122P011700002019-10-17 1:00PM EDT2019-11-2211.4411.4012.10-2.31-16.80%-826.55%
GOOGL191129P011700002019-10-17 10:25AM EDT2019-11-2911.4812.5013.30-18.62-61.86%2125.33%
GOOGL191220P011700002019-10-17 1:44PM EDT2019-12-2017.7417.7018.20-2.66-13.04%183223.97%
GOOGL200117P011700002019-10-16 1:34PM EDT2020-01-1724.4523.9024.30-1.95-7.39%133123.09%
GOOGL200320P011700002019-10-03 10:14AM EDT2020-03-2039.5041.0042.20-22.40-36.19%22424.28%
GOOGL200619P011700002019-10-14 3:37PM EDT2020-06-1972.5059.5060.900.00-26924.39%
GOOGL210115P011700002019-09-26 2:37PM EDT2021-01-15100.1091.8093.200.00-22224.22%
GOOGL210618P011700002019-08-14 3:53PM EDT2021-06-18147.10110.00120.000.00-1025.40%
GOOGL220121P011700002019-10-01 3:31PM EDT2022-01-21151.62128.00137.500.00--224.32%
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