GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1205.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C012050002019-10-23 1:52PM EDT2019-10-2548.8252.1054.40+9.72+24.86%8043.95%
GOOGL191101C012050002019-10-23 11:50AM EDT2019-11-0160.9962.7063.70+2.99+5.16%22439.44%
GOOGL191108C012050002019-10-23 12:04PM EDT2019-11-0860.5065.2067.30+3.50+6.14%31233.89%
GOOGL191115C012050002019-10-23 2:25PM EDT2019-11-1564.6068.4069.40+6.40+11.00%76830.28%
GOOGL191122C012050002019-10-14 12:30PM EDT2019-11-2249.3569.2074.300.00-294230.51%
GOOGL191220C012050002019-10-22 1:53PM EDT2019-12-2070.8580.2081.700.00-58826.12%
GOOGL200117C012050002019-10-18 1:51PM EDT2020-01-1783.3088.8091.300.00-81,34525.78%
GOOGL200320C012050002019-10-08 1:25PM EDT2020-03-2085.82111.60116.700.00-102328.04%
GOOGL200619C012050002019-10-21 10:34AM EDT2020-06-19129.86134.70141.300.00-32328.44%
GOOGL210115C012050002019-10-09 1:36PM EDT2021-01-15152.00177.10187.000.00-133829.33%
GOOGL210618C012050002019-10-15 10:59AM EDT2021-06-18198.60204.00213.500.00-5229.60%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P012050002019-10-23 2:45PM EDT2019-10-250.210.050.30-0.65-75.58%8189030.30%
GOOGL191101P012050002019-10-23 9:55AM EDT2019-11-0111.519.509.90-3.15-21.49%57337.49%
GOOGL191108P012050002019-10-18 9:37AM EDT2019-11-0814.8011.8012.500.00-16631.32%
GOOGL191115P012050002019-10-22 11:29AM EDT2019-11-1519.0014.2014.900.00-26728.49%
GOOGL191122P012050002019-10-17 1:00PM EDT2019-11-2219.0116.3017.300.00-22126.96%
GOOGL191220P012050002019-10-22 2:27PM EDT2019-12-2027.3024.1024.900.00-24723.79%
GOOGL200117P012050002019-10-15 11:48AM EDT2020-01-1739.3030.8032.200.00-255522.89%
GOOGL200320P012050002019-10-21 11:41AM EDT2020-03-2054.9049.6051.300.00-19923.83%
GOOGL200619P012050002019-10-21 10:34AM EDT2020-06-1974.2666.0070.800.00-42723.85%
GOOGL210115P012050002019-06-07 11:11AM EDT2021-01-15122.75149.00159.000.00-1333.98%
GOOGL210618P012050002019-08-02 3:57PM EDT2021-06-18146.55141.70151.500.00-12028.12%
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