GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1190.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C011900002019-10-21 2:20PM EDT2019-10-2555.1859.9064.900.00-5040.14%
GOOGL191101C011900002019-10-23 12:11PM EDT2019-11-0167.6569.9070.70+4.95+7.89%106035.32%
GOOGL191108C011900002019-10-18 10:06AM EDT2019-11-0876.1072.9073.500.00-21730.85%
GOOGL191115C011900002019-10-23 11:34AM EDT2019-11-1578.4075.8076.10+9.90+14.45%1012728.70%
GOOGL191220C011900002019-10-16 3:31PM EDT2019-12-2082.9085.3088.300.00-213325.74%
GOOGL200117C011900002019-10-23 11:10AM EDT2020-01-1798.3995.8096.80+4.99+5.34%136325.17%
GOOGL200320C011900002019-10-18 10:06AM EDT2020-03-20120.36117.50119.200.00-31926.83%
GOOGL200619C011900002019-10-17 3:44PM EDT2020-06-19144.90141.50143.200.00-84427.47%
GOOGL210115C011900002019-10-15 12:23PM EDT2021-01-15183.70186.40188.300.00-13328.64%
GOOGL210618C011900002019-09-19 10:34AM EDT2021-06-18212.50209.50219.000.00-12129.75%
GOOGL220121C011900002019-10-02 10:33AM EDT2022-01-21207.00239.50248.500.00--129.67%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P011900002019-10-23 11:41AM EDT2019-10-250.170.000.30-0.10-37.04%1222029.10%
GOOGL191101P011900002019-10-23 1:36PM EDT2019-11-017.807.808.00-1.71-17.98%77136.52%
GOOGL191108P011900002019-10-23 1:39PM EDT2019-11-0810.2010.0010.40-1.60-13.56%115031.19%
GOOGL191115P011900002019-10-23 12:58PM EDT2019-11-1512.3012.4012.70-2.20-15.17%161,38028.67%
GOOGL191122P011900002019-10-23 10:43AM EDT2019-11-2215.0014.6015.20-0.80-5.06%1727.44%
GOOGL191129P011900002019-10-21 12:08PM EDT2019-11-2918.4016.1016.800.00-11826.03%
GOOGL191220P011900002019-10-22 12:42PM EDT2019-12-2023.7822.0022.400.00-221624.26%
GOOGL200117P011900002019-10-21 11:02AM EDT2020-01-1732.1028.5029.100.00-135423.17%
GOOGL200320P011900002019-10-16 10:04AM EDT2020-03-2051.7946.9047.700.00-105324.10%
GOOGL200619P011900002019-10-21 2:25PM EDT2020-06-1968.3065.7067.100.00-214024.16%
GOOGL210115P011900002019-09-05 1:51PM EDT2021-01-15121.20139.30133.700.00-1030.33%
GOOGL210618P011900002019-10-08 12:48PM EDT2021-06-18144.48113.00123.000.00-21324.44%
GOOGL220121P011900002019-10-15 11:14AM EDT2022-01-21147.32134.50143.500.00-91023.85%
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