GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1270.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012700002020-05-22 1:34PM EDT2020-05-29138.800.000.000.00-200.00%
GOOGL200605C012700002020-05-27 9:45AM EDT2020-06-05147.500.000.000.00-200.00%
GOOGL200612C012700002020-05-22 12:17PM EDT2020-06-12136.500.000.000.00-100.00%
GOOGL200619C012700002020-05-27 2:00PM EDT2020-06-19148.100.000.000.00-1100.00%
GOOGL200626C012700002020-05-08 2:55PM EDT2020-06-26133.830.000.000.00-100.00%
GOOGL200717C012700002020-05-13 1:49PM EDT2020-07-17114.590.000.000.00--00.00%
GOOGL201218C012700002020-05-13 7:08PM EDT2020-12-18114.300.000.000.00-900.00%
GOOGL210115C012700002020-05-18 11:27AM EDT2021-01-15211.720.000.000.00-300.00%
GOOGL210219C012700002020-05-13 7:09PM EDT2021-02-19185.000.000.000.00-200.00%
GOOGL210618C012700002020-05-13 12:16PM EDT2021-06-18214.500.000.000.00-1000.00%
GOOGL220121C012700002020-05-08 1:54PM EDT2022-01-21278.790.000.000.00-100.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012700002020-05-27 10:51AM EDT2020-05-290.450.000.000.00-10025.00%
GOOGL200605P012700002020-05-26 3:52PM EDT2020-06-050.910.000.000.00-5012.50%
GOOGL200612P012700002020-05-26 10:57AM EDT2020-06-122.680.000.000.00-1012.50%
GOOGL200619P012700002020-05-27 2:57PM EDT2020-06-195.400.000.000.00-2806.25%
GOOGL200626P012700002020-05-27 11:22AM EDT2020-06-268.400.000.000.00-1106.25%
GOOGL200717P012700002020-05-27 12:22PM EDT2020-07-1717.300.000.000.00-406.25%
GOOGL200821P012700002020-05-26 3:54PM EDT2020-08-2132.520.000.000.00-403.13%
GOOGL201120P012700002020-05-20 10:17AM EDT2020-11-2070.500.000.000.00-103.13%
GOOGL201218P012700002020-05-06 3:05PM EDT2020-12-1898.500.000.000.00-103.13%
GOOGL210115P012700002020-05-22 10:18AM EDT2021-01-1585.000.000.000.00-103.13%
GOOGL210618P012700002020-05-22 9:52AM EDT2021-06-18114.000.000.000.00-801.56%
GOOGL220121P012700002020-03-03 3:58PM EDT2022-01-21264.00256.00266.000.00-1849.54%
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