GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1230.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012300002020-05-27 9:41AM EDT2020-05-29179.00199.70202.100.00-1120.00%
GOOGL200605C012300002020-05-15 3:28PM EDT2020-06-05149.60200.90203.900.00-3743.97%
GOOGL200619C012300002020-05-19 11:04AM EDT2020-06-19165.70203.50206.500.00-34438.31%
GOOGL200626C012300002020-05-22 12:08PM EDT2020-06-26177.30205.60208.900.00-1338.32%
GOOGL200702C012300002020-05-27 10:45AM EDT2020-07-02178.10194.60200.300.00---0.00%
GOOGL200717C012300002020-05-27 10:16AM EDT2020-07-17193.00200.50203.200.00---0.00%
GOOGL201120C012300002020-05-27 3:27PM EDT2020-11-20246.56252.50257.900.00-1635.82%
GOOGL201218C012300002020-05-13 7:08PM EDT2020-12-18134.10259.30264.400.00--835.25%
GOOGL210115C012300002020-04-29 10:25AM EDT2021-01-15208.47261.80267.000.00-114633.79%
GOOGL210219C012300002020-05-13 7:09PM EDT2021-02-19154.35273.10279.900.00-4434.83%
GOOGL210618C012300002020-05-11 2:32PM EDT2021-06-18283.00294.10302.400.00-1733.66%
GOOGL220121C012300002020-04-24 1:31PM EDT2022-01-21226.60316.50326.500.00-11930.85%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012300002020-05-22 1:58PM EDT2020-05-290.700.005.000.00-227124.93%
GOOGL200605P012300002020-05-27 11:17AM EDT2020-06-051.260.451.100.00-51650.70%
GOOGL200612P012300002020-05-22 2:02PM EDT2020-06-123.701.452.200.00-21043.07%
GOOGL200619P012300002020-05-27 3:43PM EDT2020-06-193.562.953.600.00-628239.78%
GOOGL200626P012300002020-05-26 9:45AM EDT2020-06-264.634.404.800.00-31637.21%
GOOGL200702P012300002020-05-27 1:00PM EDT2020-07-027.406.207.800.00---38.44%
GOOGL200717P012300002020-05-28 12:02PM EDT2020-07-179.809.4010.60-1.70-14.78%3935.26%
GOOGL201120P012300002020-05-26 3:50PM EDT2020-11-2052.9050.3053.100.00-1635.40%
GOOGL201218P012300002020-05-27 1:00PM EDT2020-12-1862.5056.8058.900.00-23534.66%
GOOGL210115P012300002020-05-19 10:09AM EDT2021-01-1576.3362.7064.700.00-123334.14%
GOOGL210219P012300002020-05-13 7:10PM EDT2021-02-1998.2070.8073.300.00--234.05%
GOOGL210618P012300002020-04-15 3:42PM EDT2021-06-18142.69113.00118.400.00-111837.65%
GOOGL220121P012300002020-05-21 3:02PM EDT2022-01-21133.00119.70128.700.00-43231.80%
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