GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1240.00
Callsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025C012400002019-10-21 3:58PM EDT2019-10-2512.7012.1013.00-3.29-20.58%801020.67%
GOOGL191101C012400002019-10-21 3:05PM EDT2019-11-0133.0031.9033.10-0.49-1.46%61035.94%
GOOGL191108C012400002019-10-21 3:50PM EDT2019-11-0836.0534.9036.30-1.60-4.25%5031.01%
GOOGL191115C012400002019-10-21 3:10PM EDT2019-11-1537.9037.7038.60-1.96-4.92%37028.09%
GOOGL191122C012400002019-10-21 3:44PM EDT2019-11-2241.0439.7042.00-6.55-13.76%1027.14%
GOOGL191220C012400002019-10-21 3:41PM EDT2019-12-2049.6549.2050.40-3.12-5.91%6024.01%
GOOGL200117C012400002019-10-21 2:22PM EDT2020-01-1759.0058.7059.90-2.80-4.53%11023.74%
GOOGL200320C012400002019-10-21 10:52AM EDT2020-03-2083.5081.6083.70-2.16-2.52%1025.60%
GOOGL200619C012400002019-10-17 12:57PM EDT2020-06-19115.50106.50113.000.00-2027.52%
GOOGL210115C012400002019-10-21 10:20AM EDT2021-01-15156.70152.60159.50-6.20-3.81%5028.64%
GOOGL210618C012400002019-08-19 11:21AM EDT2021-06-18165.00174.00184.000.00-1528.63%
GOOGL220121C012400002019-10-21 2:37PM EDT2022-01-21217.00210.50220.00+4.83+2.28%2029.50%
Putsfor25 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191025P012400002019-10-21 3:59PM EDT2019-10-258.107.508.30-1.50-15.62%160019.86%
GOOGL191101P012400002019-10-21 3:14PM EDT2019-11-0127.1826.9027.80-1.82-6.28%46034.75%
GOOGL191108P012400002019-10-21 3:46PM EDT2019-11-0829.7029.3030.70-0.80-2.62%29029.81%
GOOGL191115P012400002019-10-21 3:32PM EDT2019-11-1532.3331.6032.60+1.17+3.75%38026.76%
GOOGL191122P012400002019-10-21 10:19AM EDT2019-11-2233.1632.7035.40+2.46+8.01%-025.57%
GOOGL191129P012400002019-10-18 1:07PM EDT2019-11-2935.6334.9036.600.00-1023.90%
GOOGL191220P012400002019-10-21 2:26PM EDT2019-12-2041.9041.3042.20+3.88+10.21%11022.06%
GOOGL200117P012400002019-10-21 12:50PM EDT2020-01-1748.2048.7049.60-0.50-1.03%44021.27%
GOOGL200320P012400002019-10-18 12:29PM EDT2020-03-2068.0068.0069.70-3.85-5.36%1022.56%
GOOGL200619P012400002019-10-18 1:40PM EDT2020-06-1990.2687.9093.000.00-1023.62%
GOOGL210115P012400002019-10-15 3:47PM EDT2021-01-15124.98118.50127.500.00-1023.59%
GOOGL210618P012400002019-10-10 11:56AM EDT2021-06-18161.50137.30147.000.00-2023.46%
GOOGL220121P012400002019-09-25 2:55PM EDT2022-01-21168.32160.00169.500.00--023.20%
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