GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1180.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C011800002020-05-13 7:06PM EDT2020-05-29108.90240.10242.800.00-14216.31%
GOOGL200605C011800002020-05-22 10:40AM EDT2020-06-05224.77236.60244.000.00-1270.13%
GOOGL200612C011800002020-05-15 11:44AM EDT2020-06-12176.50235.40245.200.00--451.20%
GOOGL200619C011800002020-05-27 12:33PM EDT2020-06-19232.96239.00245.300.00-118755.21%
GOOGL200626C011800002020-05-13 9:45AM EDT2020-06-26196.80238.00247.600.00--151.80%
GOOGL200717C011800002020-05-27 12:33PM EDT2020-07-17239.04242.70252.100.00-1244.23%
GOOGL200918C011800002020-05-28 3:20PM EDT2020-09-18275.85264.70269.90+5.20+1.92%24739.37%
GOOGL201120C011800002020-05-26 10:24AM EDT2020-11-20302.63281.30288.500.00-12138.51%
GOOGL201218C011800002020-05-13 7:08PM EDT2020-12-18220.60287.00294.700.00--637.80%
GOOGL210115C011800002020-05-22 3:57PM EDT2021-01-15294.05292.30300.900.00-23037.31%
GOOGL210618C011800002020-04-29 1:26PM EDT2021-06-18265.00320.60328.000.00-21434.98%
GOOGL220121C011800002020-04-21 11:14AM EDT2022-01-21217.00348.50358.000.00-11533.13%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P011800002020-05-21 3:54PM EDT2020-05-290.720.002.000.00-11161175.44%
GOOGL200605P011800002020-05-26 11:07AM EDT2020-06-050.600.001.000.00-1356.06%
GOOGL200612P011800002020-05-20 10:07AM EDT2020-06-122.680.852.000.00-21550.95%
GOOGL200619P011800002020-05-28 1:36PM EDT2020-06-191.801.902.50-0.25-12.20%130243.87%
GOOGL200626P011800002020-05-26 12:43PM EDT2020-06-263.143.304.200.00-1042.54%
GOOGL200717P011800002020-05-28 3:56PM EDT2020-07-177.907.208.60-0.10-1.25%425538.57%
GOOGL200821P011800002020-05-28 11:58AM EDT2020-08-2117.8018.7020.50-1.47-7.63%34638.60%
GOOGL200918P011800002020-05-28 1:22PM EDT2020-09-1822.4024.8026.70-4.60-17.04%361636.85%
GOOGL201120P011800002020-05-28 11:59AM EDT2020-11-2040.7042.4045.40-1.40-3.33%27636.78%
GOOGL201218P011800002020-05-26 3:50PM EDT2020-12-1847.7048.1050.500.00-1735.87%
GOOGL210115P011800002020-05-20 9:44AM EDT2021-01-1559.0053.6056.700.00-117035.54%
GOOGL210618P011800002020-05-07 10:16AM EDT2021-06-1896.7079.6083.800.00-12133.70%
GOOGL220121P011800002020-05-26 11:25AM EDT2022-01-21104.80106.50116.500.00-527732.61%
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