GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1200.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012000002020-05-26 3:58PM EDT2020-05-29223.500.000.000.00-400.00%
GOOGL200605C012000002020-05-26 2:50PM EDT2020-06-05230.640.000.000.00-100.00%
GOOGL200612C012000002020-05-13 1:12PM EDT2020-06-12152.300.000.000.00-200.00%
GOOGL200619C012000002020-05-20 1:06PM EDT2020-06-19211.000.000.000.00-200.00%
GOOGL200717C012000002020-05-27 1:37PM EDT2020-07-17220.600.000.000.00-600.00%
GOOGL200821C012000002020-05-14 2:42PM EDT2020-08-21182.000.000.000.00--00.00%
GOOGL200918C012000002020-05-26 12:35PM EDT2020-09-18261.500.000.000.00-400.00%
GOOGL201120C012000002020-05-27 3:27PM EDT2020-11-20269.000.000.000.00-100.00%
GOOGL201218C012000002020-05-14 10:39AM EDT2020-12-18220.800.000.000.00-500.00%
GOOGL210115C012000002020-05-26 11:39AM EDT2021-01-15290.000.000.000.00-100.00%
GOOGL210219C012000002020-05-11 1:29PM EDT2021-02-19277.000.000.000.00-100.00%
GOOGL210618C012000002020-05-22 2:34PM EDT2021-06-18305.100.000.000.00-200.00%
GOOGL220121C012000002020-05-27 1:39PM EDT2022-01-21340.000.000.000.00-500.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012000002020-05-26 10:49AM EDT2020-05-290.050.000.000.00-6050.00%
GOOGL200605P012000002020-05-27 11:00AM EDT2020-06-050.750.000.000.00-3025.00%
GOOGL200612P012000002020-05-27 9:53AM EDT2020-06-121.950.000.000.00-1012.50%
GOOGL200619P012000002020-05-27 3:58PM EDT2020-06-192.800.000.000.00-10012.50%
GOOGL200626P012000002020-05-27 12:22PM EDT2020-06-264.600.000.000.00-1012.50%
GOOGL200717P012000002020-05-27 1:29PM EDT2020-07-179.400.000.000.00-2306.25%
GOOGL200821P012000002020-05-27 2:54PM EDT2020-08-2121.600.000.000.00-706.25%
GOOGL200918P012000002020-05-27 2:56PM EDT2020-09-1828.000.000.000.00-406.25%
GOOGL201120P012000002020-05-22 12:33PM EDT2020-11-2051.600.000.000.00-306.25%
GOOGL201218P012000002020-05-27 9:40AM EDT2020-12-1855.000.000.000.00-103.13%
GOOGL210115P012000002020-05-27 1:00PM EDT2021-01-1560.700.000.000.00-203.13%
GOOGL210219P012000002020-05-11 12:06PM EDT2021-02-1972.700.000.000.00-4003.13%
GOOGL210618P012000002020-05-21 2:48PM EDT2021-06-1890.860.000.000.00-1203.13%
GOOGL220121P012000002020-05-26 11:25AM EDT2022-01-21111.600.000.000.00-603.13%
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