GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1220.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191206C012200002019-12-03 12:15PM EST2019-12-0667.0095.90100.400.00-2251.66%
GOOGL191213C012200002019-12-04 11:58AM EST2019-12-1398.5097.10101.600.00-1238.96%
GOOGL191220C012200002019-12-05 12:29PM EST2019-12-20100.4598.70102.70+30.00+42.58%18631.39%
GOOGL191227C012200002019-11-25 11:09AM EST2019-12-2795.20100.10104.300.00-1228.55%
GOOGL200117C012200002019-12-05 1:05PM EST2020-01-17107.69107.40108.60+27.28+33.93%252924.61%
GOOGL200320C012200002019-12-04 2:37PM EST2020-03-20136.45130.80133.100.00-315127.10%
GOOGL200619C012200002019-12-04 9:43AM EST2020-06-19156.20156.60160.900.00-15828.18%
GOOGL210115C012200002019-10-15 2:58PM EST2021-01-15167.09214.50224.000.00-1032.05%
GOOGL210618C012200002019-11-11 10:28AM EST2021-06-18226.23229.50239.000.00-101429.79%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191206P012200002019-12-04 3:47PM EST2019-12-060.050.000.450.00-292252.73%
GOOGL191213P012200002019-12-04 3:54PM EST2019-12-130.350.200.750.00-165327.11%
GOOGL191220P012200002019-12-05 10:04AM EST2019-12-201.451.001.40-0.10-6.45%956522.94%
GOOGL191227P012200002019-12-03 1:12PM EST2019-12-275.161.752.100.00-13520.92%
GOOGL200103P012200002019-12-05 12:30PM EST2020-01-033.553.203.70-0.35-8.97%33421.12%
GOOGL200110P012200002019-12-05 11:25AM EST2020-01-105.304.405.00-0.48-8.30%12520.72%
GOOGL200117P012200002019-12-05 11:48AM EST2020-01-176.926.506.80-0.76-9.90%1139220.91%
GOOGL200221P012200002019-12-05 12:46PM EST2020-02-2119.4019.1019.50-0.90-4.43%12023.44%
GOOGL200320P012200002019-11-20 1:33PM EST2020-03-2037.0025.8026.300.00-413623.23%
GOOGL200619P012200002019-12-02 2:35PM EST2020-06-1954.7046.9047.800.00-111323.70%
GOOGL210115P012200002019-12-02 9:38AM EST2021-01-1585.0082.2083.300.00-56923.66%
GOOGL210618P012200002019-07-31 2:07PM EST2021-06-18137.92157.00167.000.00-2634.08%
GOOGL220121P012200002019-11-18 9:44AM EST2022-01-21125.50120.50129.500.00-51723.68%
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