GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1225.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018C012250002019-10-17 3:31PM EDT2019-10-1827.3028.5030.20+6.95+34.15%1328630.69%
GOOGL191025C012250002019-10-17 3:32PM EDT2019-10-2532.8033.5034.10+5.70+21.03%3027721.43%
GOOGL191101C012250002019-10-17 2:44PM EDT2019-11-0147.1048.2048.90+4.42+10.36%33832.05%
GOOGL191108C012250002019-10-16 1:06PM EDT2019-11-0845.3051.3051.900.00-79829.28%
GOOGL191115C012250002019-10-17 2:25PM EDT2019-11-1552.3053.3053.90+4.39+9.16%29627.11%
GOOGL191122C012250002019-10-11 9:33AM EDT2019-11-2235.3054.8059.800.00-2528.30%
GOOGL191129C012250002019-10-14 12:13AM EDT2019-11-2944.8855.3061.600.00--327.03%
GOOGL191220C012250002019-10-17 10:06AM EDT2019-12-2069.1165.0066.80+4.74+7.36%143224.80%
GOOGL200117C012250002019-10-17 2:33PM EDT2020-01-1773.7074.9075.90+3.60+5.14%225224.46%
GOOGL200320C012250002019-10-03 12:51PM EDT2020-03-2072.6098.00100.100.00-15326.48%
GOOGL200619C012250002019-09-30 1:47PM EDT2020-06-19104.85122.80125.100.00-12127.26%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018P012250002019-10-17 3:53PM EDT2019-10-180.200.250.50-1.50-88.24%3023819.84%
GOOGL191025P012250002019-10-17 3:59PM EDT2019-10-253.904.004.40-1.70-30.36%1435718.26%
GOOGL191101P012250002019-10-17 3:54PM EDT2019-11-0118.2018.5018.90-4.20-18.75%129029.80%
GOOGL191108P012250002019-10-17 3:54PM EDT2019-11-0820.8021.0021.40-4.60-18.11%128926.99%
GOOGL191115P012250002019-10-17 10:20AM EDT2019-11-1523.4122.7023.30-3.47-12.91%48025.05%
GOOGL191122P012250002019-10-16 10:28AM EDT2019-11-2226.8424.8025.700.00-1124.15%
GOOGL191129P012250002019-10-17 3:52PM EDT2019-11-2925.9326.4027.00-4.87-15.81%1122.94%
GOOGL191220P012250002019-10-17 9:45AM EDT2019-12-2032.4132.9033.50-2.59-7.40%217822.10%
GOOGL200117P012250002019-10-17 2:02PM EDT2020-01-1740.5040.0040.70-3.50-7.95%110021.44%
GOOGL200320P012250002019-10-17 10:34AM EDT2020-03-2058.9059.3061.00-45.40-43.53%13422.95%
GOOGL200619P012250002019-10-10 10:54AM EDT2020-06-19102.4079.3080.900.00-51923.20%
GOOGL210618P012250002019-07-05 2:40PM EDT2021-06-18183.00165.00175.000.00-202629.69%
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