GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1195.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C011950002019-10-21 2:42PM EDT2019-10-2550.1046.6053.30-4.19-7.72%1034.28%
GOOGL191101C011950002019-10-21 12:47PM EDT2019-11-0163.8061.5062.20-0.40-0.62%6035.87%
GOOGL191108C011950002019-10-14 10:10AM EDT2019-11-0854.3064.5065.300.00-1031.83%
GOOGL191115C011950002019-10-21 3:14PM EDT2019-11-1567.5067.0067.50-9.50-12.34%6029.17%
GOOGL191122C011950002019-10-11 9:46AM EDT2019-11-2261.9866.0073.700.00-2030.64%
GOOGL191220C011950002019-10-16 9:49AM EDT2019-12-2084.5078.0079.400.00-1025.66%
GOOGL200320C011950002019-10-10 9:36AM EDT2020-03-2090.32109.20111.100.00-1026.84%
GOOGL200619C011950002019-08-21 12:20PM EDT2020-06-19118.00127.60135.500.00-13627.53%
GOOGL210115C011950002019-08-28 2:54PM EDT2021-01-15147.85170.50179.800.00-1028.50%
GOOGL210618C011950002019-10-04 11:11AM EDT2021-06-18181.00201.00210.500.00-5029.62%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P011950002019-10-21 3:26PM EDT2019-10-250.450.450.85-0.55-55.00%35022.39%
GOOGL191101P011950002019-10-17 2:00PM EDT2019-11-0111.6011.5012.000.00-1034.60%
GOOGL191108P011950002019-10-17 10:32AM EDT2019-11-0812.4213.9014.500.00-2030.22%
GOOGL191115P011950002019-10-21 2:16PM EDT2019-11-1516.3916.0016.40+1.69+11.50%134027.56%
GOOGL191122P011950002019-10-08 12:25PM EDT2019-11-2244.5317.3020.600.00--027.74%
GOOGL191129P011950002019-10-17 10:25AM EDT2019-11-2916.1818.5021.900.00--026.10%
GOOGL191220P011950002019-10-21 12:20PM EDT2019-12-2025.0025.1025.90+1.85+7.99%1023.36%
GOOGL200320P011950002019-10-17 10:33AM EDT2020-03-2048.3050.4052.000.00-1023.62%
GOOGL200619P011950002019-10-21 2:17PM EDT2020-06-1969.9069.6075.00+1.60+2.34%2024.66%
GOOGL210115P011950002019-10-10 1:52PM EDT2021-01-15123.00103.00104.400.00-1023.61%
GOOGL210618P011950002019-09-09 2:30PM EDT2021-06-18147.00132.00141.000.00-6226.36%
GOOGL220121P011950002019-10-15 1:15PM EDT2022-01-21148.24139.50149.500.00--023.82%
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