GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1250.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012500002020-05-27 2:13PM EDT2020-05-29166.060.000.000.00-100.00%
GOOGL200605C012500002020-05-20 12:01PM EDT2020-06-05162.500.000.000.00-100.00%
GOOGL200612C012500002020-05-27 11:02AM EDT2020-06-12150.600.000.000.00-100.00%
GOOGL200619C012500002020-05-26 10:52AM EDT2020-06-19197.050.000.000.00-700.00%
GOOGL200626C012500002020-05-27 10:42AM EDT2020-06-26159.300.000.000.00-500.00%
GOOGL200717C012500002020-05-27 2:10PM EDT2020-07-17179.750.000.000.00-600.00%
GOOGL200821C012500002020-05-18 9:38AM EDT2020-08-21155.480.000.000.00-100.00%
GOOGL201120C012500002020-05-27 12:00PM EDT2020-11-20221.400.000.000.00-100.00%
GOOGL201218C012500002020-05-13 7:08PM EDT2020-12-18122.500.000.000.00--00.00%
GOOGL210115C012500002020-05-20 9:50AM EDT2021-01-15228.900.000.000.00-200.00%
GOOGL210219C012500002020-05-13 7:09PM EDT2021-02-19110.730.000.000.00-100.00%
GOOGL210618C012500002020-05-26 9:39AM EDT2021-06-18290.000.000.000.00-900.00%
GOOGL220121C012500002020-05-18 12:26PM EDT2022-01-21287.000.000.000.00-500.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012500002020-05-27 9:54AM EDT2020-05-290.470.000.000.00-6025.00%
GOOGL200605P012500002020-05-27 10:49AM EDT2020-06-051.500.000.000.00-12012.50%
GOOGL200612P012500002020-05-26 11:53AM EDT2020-06-122.210.000.000.00-33012.50%
GOOGL200619P012500002020-05-27 3:43PM EDT2020-06-194.400.000.000.00-23012.50%
GOOGL200626P012500002020-05-22 1:18PM EDT2020-06-269.480.000.000.00-1106.25%
GOOGL200717P012500002020-05-27 3:41PM EDT2020-07-1713.200.000.000.00-1006.25%
GOOGL200821P012500002020-05-27 2:54PM EDT2020-08-2129.500.000.000.00-106.25%
GOOGL201120P012500002020-05-15 10:38AM EDT2020-11-2085.000.000.000.00-2203.13%
GOOGL201218P012500002020-05-27 10:21AM EDT2020-12-1868.740.000.000.00-103.13%
GOOGL210115P012500002020-05-26 2:41PM EDT2021-01-1570.100.000.000.00-303.13%
GOOGL210219P012500002020-05-08 10:50AM EDT2021-02-1993.070.000.000.00-203.13%
GOOGL210618P012500002020-05-21 10:39AM EDT2021-06-18108.000.000.000.00-503.13%
GOOGL220121P012500002020-05-26 12:20PM EDT2022-01-21131.030.000.000.00-301.56%
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