GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1210.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012100002020-05-14 2:50PM EDT2020-05-29131.30214.70217.500.00-740.00%
GOOGL200605C012100002020-05-15 11:08AM EDT2020-06-05145.40212.80219.200.00--30.00%
GOOGL200612C012100002020-05-13 11:27AM EDT2020-06-12162.80215.50218.600.00--10.00%
GOOGL200619C012100002020-05-26 10:52AM EDT2020-06-19235.85216.60219.200.00-5680.00%
GOOGL200626C012100002020-05-13 11:21AM EDT2020-06-26169.00218.80222.400.00--134.29%
GOOGL200702C012100002020-05-26 11:26AM EDT2020-07-02229.80216.10221.200.00---27.56%
GOOGL200717C012100002020-05-27 9:54AM EDT2020-07-17206.90223.50227.000.00-1033.50%
GOOGL210115C012100002020-05-18 1:22PM EDT2021-01-15250.60274.70280.600.00-15734.58%
GOOGL210219C012100002020-05-13 7:09PM EDT2021-02-19228.00283.30289.100.00-2834.51%
GOOGL210618C012100002020-05-04 11:23AM EDT2021-06-18226.81302.80311.500.00-11433.53%
GOOGL220121C012100002020-05-04 11:35AM EDT2022-01-21260.00331.00340.500.00-41731.66%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012100002020-05-19 9:35AM EDT2020-05-291.550.002.250.00-162116.31%
GOOGL200605P012100002020-05-20 11:02AM EDT2020-06-052.000.301.000.00-1650.37%
GOOGL200612P012100002020-05-22 2:04PM EDT2020-06-123.001.252.000.00-14345.47%
GOOGL200619P012100002020-05-27 3:38PM EDT2020-06-193.032.453.000.00-1261741.07%
GOOGL200626P012100002020-05-21 10:20AM EDT2020-06-266.773.804.400.00--439.08%
GOOGL200702P012100002020-05-22 12:08PM EDT2020-07-028.605.106.200.00-3338.72%
GOOGL200717P012100002020-05-28 10:44AM EDT2020-07-179.209.009.60-0.15-1.60%13036.55%
GOOGL201120P012100002020-05-27 10:35AM EDT2020-11-2051.0047.3049.800.00-43336.06%
GOOGL201218P012100002020-05-22 11:54AM EDT2020-12-1859.8053.3055.900.00-1235.44%
GOOGL210115P012100002020-05-22 2:29PM EDT2021-01-1564.4559.2062.000.00-225135.01%
GOOGL210219P012100002020-05-13 7:10PM EDT2021-02-19123.4067.1069.700.00-13434.70%
GOOGL210618P012100002020-05-28 11:31AM EDT2021-06-1887.7186.9090.20-6.29-6.69%4833.28%
GOOGL220121P012100002020-05-22 9:49AM EDT2022-01-21125.50113.80123.200.00-22932.14%
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