GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1220.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012200002020-05-27 9:41AM EDT2020-05-29193.12207.60211.300.00-290.00%
GOOGL200605C012200002020-05-15 2:40PM EDT2020-06-05151.60209.00212.900.00--243.56%
GOOGL200612C012200002020-05-22 9:30AM EDT2020-06-12187.60210.40212.300.00-130.00%
GOOGL200619C012200002020-05-22 3:48PM EDT2020-06-19200.00211.10214.100.00-37234.76%
GOOGL200626C012200002020-05-21 11:27AM EDT2020-06-26184.10213.20215.700.00--135.02%
GOOGL200717C012200002020-05-28 9:51AM EDT2020-07-17213.30218.50220.30+5.90+2.84%1533.35%
GOOGL200918C012200002020-05-26 9:36AM EDT2020-09-18247.80236.60242.200.00-220634.86%
GOOGL201120C012200002020-05-26 10:51AM EDT2020-11-20271.90257.30262.900.00-22435.39%
GOOGL201218C012200002020-05-13 7:08PM EDT2020-12-18194.10263.70271.500.00--1135.55%
GOOGL210115C012200002020-05-26 9:49AM EDT2021-01-15282.49270.30275.700.00-112334.54%
GOOGL210219C012200002020-05-13 7:09PM EDT2021-02-19132.03279.70284.400.00-2234.49%
GOOGL210618C012200002020-04-01 10:02AM EDT2021-06-18107.00233.90243.300.00-12619.19%
GOOGL220121C012200002020-04-29 9:30AM EDT2022-01-21269.80327.00337.000.00-1831.72%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012200002020-05-19 11:31AM EDT2020-05-291.750.005.000.00-138129.96%
GOOGL200605P012200002020-05-22 3:23PM EDT2020-06-052.350.351.050.00-11552.42%
GOOGL200612P012200002020-05-26 1:14PM EDT2020-06-121.771.402.050.00-1544.21%
GOOGL200619P012200002020-05-28 11:36AM EDT2020-06-193.002.653.30-0.40-11.76%143340.58%
GOOGL200626P012200002020-05-20 10:16AM EDT2020-06-267.204.104.500.00-11138.07%
GOOGL200717P012200002020-05-28 11:53AM EDT2020-07-179.468.909.90-1.04-9.90%48135.80%
GOOGL200821P012200002020-05-28 11:58AM EDT2020-08-2122.9022.9023.30-1.30-5.37%24536.57%
GOOGL200918P012200002020-05-28 10:27AM EDT2020-09-1831.3028.5030.60-3.60-10.32%428335.36%
GOOGL201120P012200002020-05-18 9:38AM EDT2020-11-2070.0048.8050.500.00-14635.48%
GOOGL201218P012200002020-05-13 11:53AM EDT2020-12-1877.3054.8057.000.00-1234.99%
GOOGL210115P012200002020-05-15 2:55PM EDT2021-01-1584.0061.0063.000.00-1542134.54%
GOOGL210219P012200002020-05-06 9:33AM EDT2021-02-1990.0568.6070.900.00-1234.28%
GOOGL210618P012200002020-05-21 9:44AM EDT2021-06-1894.9988.6091.200.00-1614732.84%
GOOGL220121P012200002020-05-27 2:02PM EDT2022-01-21125.00117.70125.800.00-17331.99%
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