GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1200.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C012000002019-10-23 11:35AM EDT2019-10-2557.0051.0053.40+12.49+28.06%3021.78%
GOOGL191101C012000002019-10-23 11:58AM EDT2019-11-0161.1061.9062.40+3.00+5.16%527134.67%
GOOGL191108C012000002019-10-21 10:52AM EDT2019-11-0862.0065.0065.500.00-13730.36%
GOOGL191115C012000002019-10-23 1:32PM EDT2019-11-1568.1067.9068.30+7.50+12.38%121,57328.28%
GOOGL191122C012000002019-10-23 12:38PM EDT2019-11-2272.0069.0075.00+2.78+4.02%11330.33%
GOOGL191220C012000002019-10-22 1:53PM EDT2019-12-2074.3079.9080.900.00-787725.32%
GOOGL200117C012000002019-10-23 1:22PM EDT2020-01-1789.6088.6089.30+4.90+5.79%142,17324.65%
GOOGL200320C012000002019-10-23 1:29PM EDT2020-03-20113.10110.90112.80+8.15+7.77%5217926.63%
GOOGL200619C012000002019-10-17 10:16AM EDT2020-06-19145.00135.00137.100.00-216627.31%
GOOGL210115C012000002019-10-18 2:23PM EDT2021-01-15177.50180.40182.300.00-148228.46%
GOOGL210618C012000002019-10-11 12:07PM EDT2021-06-18195.50202.50212.000.00-123029.39%
GOOGL220121C012000002019-10-22 1:15PM EDT2022-01-21236.80233.50243.000.00-11529.55%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P012000002019-10-23 1:29PM EDT2019-10-250.230.100.35-0.37-61.67%15891925.76%
GOOGL191101P012000002019-10-23 1:13PM EDT2019-11-019.9010.0010.20-3.30-25.00%2519336.43%
GOOGL191108P012000002019-10-23 12:38PM EDT2019-11-0812.8012.5012.90-2.05-13.80%59331.17%
GOOGL191115P012000002019-10-23 1:33PM EDT2019-11-1515.2514.9015.30-3.00-16.44%172,00528.55%
GOOGL191122P012000002019-10-23 9:43AM EDT2019-11-2217.5017.2017.80-2.40-12.06%3110427.19%
GOOGL191129P012000002019-10-16 2:30PM EDT2019-11-2922.4018.6019.800.00--226.02%
GOOGL191220P012000002019-10-23 12:36PM EDT2019-12-2025.2524.7025.30-1.45-5.43%548324.03%
GOOGL200117P012000002019-10-23 1:00PM EDT2020-01-1731.2831.6032.10-3.38-9.75%591,16522.90%
GOOGL200320P012000002019-10-23 12:36PM EDT2020-03-2050.9350.4051.40-2.57-4.80%511123.96%
GOOGL200619P012000002019-10-21 2:37PM EDT2020-06-1971.8069.7070.800.00-830923.96%
GOOGL210115P012000002019-10-18 2:24PM EDT2021-01-15106.00103.00104.300.00-217723.84%
GOOGL210618P012000002019-10-01 10:11AM EDT2021-06-18139.66117.50127.000.00-12224.27%
GOOGL220121P012000002019-10-15 11:15AM EDT2022-01-21152.10139.00148.000.00-11523.75%
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