GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1260.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012600002020-05-28 9:49AM EDT2020-05-29165.50152.50166.00+0.30+0.18%117120.85%
GOOGL200605C012600002020-05-19 3:53PM EDT2020-06-05123.70155.20165.000.00-3464.92%
GOOGL200612C012600002020-05-22 9:47AM EDT2020-06-12146.40161.60165.500.00-1448.38%
GOOGL200619C012600002020-05-27 3:06PM EDT2020-06-19167.33161.10169.000.00-535045.04%
GOOGL200626C012600002020-05-28 10:37AM EDT2020-06-26169.80162.40171.60+10.60+6.66%--42.18%
GOOGL200702C012600002020-05-28 2:34PM EDT2020-07-02180.70164.50173.70+15.40+9.32%--40.43%
GOOGL200717C012600002020-05-28 2:19PM EDT2020-07-17192.00170.30179.10+14.10+7.93%41537.91%
GOOGL200821C012600002020-05-19 9:41AM EDT2020-08-21168.57188.10195.600.00-6737.53%
GOOGL200918C012600002020-05-28 3:51PM EDT2020-09-18198.86197.40203.90-16.76-7.77%124535.96%
GOOGL201120C012600002020-05-20 10:22AM EDT2020-11-20211.70221.40228.600.00-15836.51%
GOOGL201218C012600002020-05-07 1:13PM EDT2020-12-18204.00226.90235.100.00-51635.74%
GOOGL210115C012600002020-05-21 12:18PM EDT2021-01-15231.05234.30241.500.00-113435.18%
GOOGL210219C012600002020-05-26 9:45AM EDT2021-02-19263.00243.60251.700.00-1435.25%
GOOGL210618C012600002020-04-29 10:14AM EDT2021-06-18212.42265.00275.000.00-101933.91%
GOOGL220121C012600002020-05-28 3:40PM EDT2022-01-21314.20298.00316.50+16.55+5.56%22733.59%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012600002020-05-28 2:36PM EDT2020-05-290.050.005.00-1.12-95.73%572143.82%
GOOGL200605P012600002020-05-26 3:52PM EDT2020-06-050.750.651.450.00-81745.59%
GOOGL200612P012600002020-05-27 11:02AM EDT2020-06-124.202.553.600.00-22840.31%
GOOGL200619P012600002020-05-28 2:56PM EDT2020-06-194.144.805.80-1.47-26.20%1336137.54%
GOOGL200626P012600002020-05-28 3:31PM EDT2020-06-266.406.908.70-0.65-9.22%11336.71%
GOOGL200717P012600002020-05-28 3:16PM EDT2020-07-1712.2014.1015.70-1.55-11.27%32834.03%
GOOGL200821P012600002020-05-26 2:04PM EDT2020-08-2129.0030.8033.100.00-17235.47%
GOOGL200918P012600002020-05-26 9:38AM EDT2020-09-1835.7039.1042.400.00-540734.65%
GOOGL201120P012600002020-05-18 11:17AM EDT2020-11-2072.2058.2067.100.00-13335.54%
GOOGL201218P012600002020-05-13 7:09PM EDT2020-12-18112.0067.9072.000.00-23334.40%
GOOGL210115P012600002020-05-26 3:50PM EDT2021-01-1573.9072.1080.900.00-133834.59%
GOOGL210618P012600002020-03-23 10:46AM EDT2021-06-18290.31168.10177.400.00-22745.72%
GOOGL220121P012600002020-05-04 3:07PM EDT2022-01-21174.00136.60143.700.00-33531.36%
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