GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1180.00
Callsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191220C011800002019-12-09 9:45AM EST2019-12-20165.43165.90170.30-6.62-3.85%146556.57%
GOOGL191227C011800002019-11-18 12:11AM EST2019-12-27125.66166.40170.800.00--148.80%
GOOGL200117C011800002019-12-11 10:28AM EST2020-01-17168.93169.00173.400.00-139434.35%
GOOGL200320C011800002019-12-13 12:35PM EST2020-03-20187.08184.20187.10+1.13+0.61%32129.44%
GOOGL200619C011800002019-12-13 2:02PM EST2020-06-19208.60205.40209.20+46.56+28.73%118329.22%
GOOGL210115C011800002019-12-06 1:25PM EST2021-01-15249.50247.10256.500.00-12930.43%
GOOGL210618C011800002019-11-20 12:05PM EST2021-06-18250.50274.00284.000.00-11130.69%
Putsfor20 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191220P011800002019-12-13 1:18PM EST2019-12-200.120.000.25-0.18-60.00%183844.53%
GOOGL191227P011800002019-12-02 12:38PM EST2019-12-272.550.000.600.00-21034.16%
GOOGL200103P011800002019-11-29 11:07AM EST2020-01-032.360.350.850.00-101029.10%
GOOGL200110P011800002019-12-05 3:21PM EST2020-01-102.500.751.400.00--227.30%
GOOGL200117P011800002019-12-13 1:29PM EST2020-01-171.851.302.05-0.11-5.61%838526.18%
GOOGL200221P011800002019-12-13 11:48AM EST2020-02-218.707.407.90-0.40-4.40%135925.46%
GOOGL200320P011800002019-12-06 3:42PM EST2020-03-2014.8611.5012.200.00-210524.57%
GOOGL200619P011800002019-12-10 12:09PM EST2020-06-1931.7626.0029.200.00-27024.62%
GOOGL210115P011800002019-11-20 12:55PM EST2021-01-1575.0058.9064.600.00-23925.11%
GOOGL210618P011800002019-08-16 9:34AM EST2021-06-18147.50116.50126.500.00-1632.36%
GOOGL220121P011800002019-11-07 11:36AM EST2022-01-21113.2099.80108.500.00-51824.75%
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