GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1215.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018C012150002019-10-14 3:58PM EDT2019-10-1811.6011.5011.90-4.95-29.91%21923720.58%
GOOGL191025C012150002019-10-14 3:40PM EDT2019-10-2517.7017.1017.50-7.13-28.72%263519.08%
GOOGL191101C012150002019-10-14 3:36PM EDT2019-11-0134.7933.5034.20-2.41-6.48%45730.44%
GOOGL191108C012150002019-10-14 10:17AM EDT2019-11-0841.3936.5037.10-2.81-6.36%103328.11%
GOOGL191115C012150002019-10-14 3:31PM EDT2019-11-1541.0038.7040.00-3.10-7.03%1311626.87%
GOOGL191122C012150002019-10-14 12:35PM EDT2019-11-2243.7240.1044.00-1.48-3.27%101226.86%
GOOGL191220C012150002019-10-09 12:31PM EDT2019-12-2050.1051.4052.600.00-26324.63%
GOOGL200117C012150002019-10-11 9:55AM EDT2020-01-1767.9560.9062.000.00-125424.49%
GOOGL200320C012150002019-10-01 3:47PM EDT2020-03-2085.9683.7085.300.00-71626.31%
GOOGL200619C012150002019-09-24 12:16PM EDT2020-06-19122.42108.50110.300.00-45827.22%
GOOGL210115C012150002019-10-02 9:53AM EDT2021-01-15140.60153.50155.600.00-11428.45%
GOOGL210618C012150002019-07-26 9:31AM EDT2021-06-18186.50167.50176.700.00--128.02%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018P012150002019-10-14 3:55PM EDT2019-10-188.608.209.10-4.10-32.28%11012120.53%
GOOGL191025P012150002019-10-14 3:41PM EDT2019-10-2513.2013.3014.80-3.70-21.89%23919.17%
GOOGL191101P012150002019-10-14 2:48PM EDT2019-11-0128.7029.6030.00-4.00-12.23%241329.11%
GOOGL191108P012150002019-10-14 11:56AM EDT2019-11-0830.9032.0032.60-4.15-11.84%96826.75%
GOOGL191115P012150002019-10-14 1:16PM EDT2019-11-1533.0033.7035.10+0.01+0.03%1810225.39%
GOOGL191122P012150002019-10-14 12:28PM EDT2019-11-2235.8736.3037.30-6.45-15.24%8824.39%
GOOGL191220P012150002019-10-14 10:43AM EDT2019-12-2043.1044.6045.80+0.48+1.13%22222.70%
GOOGL200117P012150002019-10-03 1:50PM EDT2020-01-1776.1051.9053.100.00-22622.02%
GOOGL200320P012150002019-10-11 3:31PM EDT2020-03-2070.7071.3072.600.00-3823.20%
GOOGL200619P012150002019-10-14 3:01PM EDT2020-06-1990.7090.8091.90-25.40-21.88%13923.32%
GOOGL210115P012150002019-09-30 3:56PM EDT2021-01-15126.40124.00125.700.00-131723.44%
GOOGL210618P012150002019-08-02 3:57PM EDT2021-06-18151.25146.00156.000.00-16025.15%
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