GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1180.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C011800002019-10-16 10:35AM EDT2019-10-2572.0060.9068.500.00-12041.61%
GOOGL191101C011800002019-10-18 11:56AM EDT2019-11-0175.9371.4077.200.00-1041.40%
GOOGL191115C011800002019-10-21 11:58AM EDT2019-11-1579.4078.8079.10+1.60+2.06%4029.98%
GOOGL191220C011800002019-10-18 12:14PM EDT2019-12-2091.7988.1092.400.00-2027.45%
GOOGL200117C011800002019-10-15 12:48PM EDT2020-01-1796.3097.8098.700.00-23025.64%
GOOGL200320C011800002019-10-17 10:16AM EDT2020-03-20133.90119.20121.100.00-6027.29%
GOOGL200619C011800002019-09-25 3:10PM EDT2020-06-19153.00142.90145.000.00-1027.89%
GOOGL210115C011800002019-10-10 9:37AM EDT2021-01-15165.00187.20189.100.00-1028.85%
GOOGL210618C011800002019-08-12 9:40AM EDT2021-06-18196.50196.50206.500.00-41227.78%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P011800002019-10-21 11:22AM EDT2019-10-250.400.150.50-0.30-42.86%12025.12%
GOOGL191101P011800002019-10-21 10:16AM EDT2019-11-018.308.008.40-0.24-2.81%1034.59%
GOOGL191108P011800002019-10-21 9:39AM EDT2019-11-0810.4010.3010.70+1.58+17.91%2030.37%
GOOGL191115P011800002019-10-21 3:38PM EDT2019-11-1512.7012.3012.60+0.36+2.92%73027.90%
GOOGL191122P011800002019-10-17 1:00PM EDT2019-11-2213.2614.2014.900.00-1026.77%
GOOGL191129P011800002019-10-21 1:23PM EDT2019-11-2915.8015.5016.20-9.30-37.05%1025.32%
GOOGL191220P011800002019-10-21 12:34PM EDT2019-12-2021.0020.8021.30+0.10+0.48%1023.58%
GOOGL200117P011800002019-10-18 3:15PM EDT2020-01-1727.5027.4027.900.00-17022.68%
GOOGL200320P011800002019-10-21 11:38AM EDT2020-03-2046.7045.4046.20-2.20-4.50%1023.74%
GOOGL200619P011800002019-10-21 2:25PM EDT2020-06-1964.7064.3065.20+1.90+3.03%2023.85%
GOOGL210115P011800002019-10-17 1:13PM EDT2021-01-1596.2097.1098.200.00-1023.81%
GOOGL210618P011800002019-08-16 10:34AM EDT2021-06-18147.50116.50126.500.00-1625.24%
GOOGL220121P011800002019-10-15 11:51AM EDT2022-01-21142.34133.50143.000.00-9024.00%
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