GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1240.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012400002020-05-26 3:52PM EDT2020-05-29183.90171.90185.500.00-420119.14%
GOOGL200605C012400002020-05-26 3:18PM EDT2020-06-05189.14174.90184.700.00-31051.31%
GOOGL200612C012400002020-05-19 3:37PM EDT2020-06-12145.30176.60186.300.00--154.70%
GOOGL200619C012400002020-05-22 10:50AM EDT2020-06-19168.00178.60188.100.00-112147.93%
GOOGL200626C012400002020-05-27 11:02AM EDT2020-06-26166.20180.90190.200.00-2744.35%
GOOGL200717C012400002020-05-28 10:37AM EDT2020-07-17196.40187.80196.80+0.80+0.41%3539.31%
GOOGL200918C012400002020-05-28 3:02PM EDT2020-09-18231.00213.00219.60-0.65-0.28%4722236.66%
GOOGL201120C012400002020-05-13 11:53AM EDT2020-11-20194.00235.90242.700.00-12636.89%
GOOGL201218C012400002020-05-13 7:08PM EDT2020-12-18195.10244.20249.800.00--1536.33%
GOOGL210115C012400002020-05-20 9:44AM EDT2021-01-15234.10251.20257.100.00-16436.03%
GOOGL210219C012400002020-05-13 7:09PM EDT2021-02-19197.35257.20265.500.00--435.66%
GOOGL210618C012400002020-04-27 3:59PM EDT2021-06-18188.89280.60289.500.00-1534.52%
GOOGL220121C012400002020-05-27 9:41AM EDT2022-01-21313.15316.00326.000.00-42533.42%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012400002020-05-28 12:34PM EDT2020-05-290.200.000.05+0.05+33.33%55086.33%
GOOGL200605P012400002020-05-26 1:05PM EDT2020-06-051.050.401.450.00-151550.65%
GOOGL200612P012400002020-05-26 10:56AM EDT2020-06-122.001.903.200.00-325543.35%
GOOGL200619P012400002020-05-28 2:13PM EDT2020-06-193.203.704.40-0.75-18.99%1445138.53%
GOOGL200626P012400002020-05-22 10:31AM EDT2020-06-269.005.607.000.00-101137.82%
GOOGL200717P012400002020-05-28 3:46PM EDT2020-07-1711.7811.9013.50-1.37-10.42%107235.16%
GOOGL200821P012400002020-05-28 2:40PM EDT2020-08-2125.6027.6029.40-3.10-10.80%74536.23%
GOOGL200918P012400002020-05-28 3:26PM EDT2020-09-1832.6631.3037.30-1.94-5.61%537234.94%
GOOGL201120P012400002020-05-26 3:50PM EDT2020-11-2055.4052.0059.700.00-124035.41%
GOOGL201218P012400002020-05-26 11:56AM EDT2020-12-1860.7062.6066.200.00-13734.80%
GOOGL210115P012400002020-05-20 2:31PM EDT2021-01-1571.9069.0072.600.00-17934.37%
GOOGL210219P012400002020-05-13 7:10PM EDT2021-02-19100.9074.1083.500.00--534.75%
GOOGL210618P012400002020-04-29 3:26PM EDT2021-06-18112.5398.00102.800.00-13132.84%
GOOGL220121P012400002020-05-26 10:58AM EDT2022-01-21122.91127.30138.200.00-52931.93%
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