GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1280.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200131C012800002019-12-24 9:37AM EST2020-01-3179.86207.90212.200.00--4211.03%
GOOGL200214C012800002020-01-10 10:39AM EST2020-02-14158.70148.00152.300.00-1124.71%
GOOGL200221C012800002020-01-24 3:05PM EST2020-02-21195.80150.60154.700.00-12128.54%
GOOGL200320C012800002020-01-21 2:56PM EST2020-03-20209.50165.00168.500.00-108032.56%
GOOGL200619C012800002020-01-23 11:46AM EST2020-06-19234.53183.00186.300.00-29726.84%
GOOGL210115C012800002020-01-27 1:43PM EST2021-01-15240.20228.80236.50-23.80-9.02%512527.97%
GOOGL210618C012800002020-01-14 11:20AM EST2021-06-18273.50262.50272.000.00-11129.37%
GOOGL220121C012800002019-12-27 12:24PM EST2022-01-21253.73297.50307.000.00-1329.47%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200131P012800002020-01-27 11:08AM EST2020-01-310.170.050.45-0.08-32.00%14150.68%
GOOGL200207P012800002020-01-27 10:36AM EST2020-02-073.402.402.70+1.01+42.26%91742.14%
GOOGL200214P012800002020-01-14 3:51PM EST2020-02-145.215.205.50+1.20+29.93%5539.18%
GOOGL200221P012800002020-01-27 3:27PM EST2020-02-214.906.306.60+1.90+63.33%830734.96%
GOOGL200228P012800002020-01-27 11:18AM EST2020-02-288.407.708.60+5.30+170.97%--33.40%
GOOGL200306P012800002020-01-27 10:46AM EST2020-03-0610.338.008.70+5.63+119.79%25-30.36%
GOOGL200320P012800002020-01-27 3:57PM EST2020-03-2010.6712.5013.10+4.67+77.83%122629.78%
GOOGL200417P012800002020-01-27 3:12PM EST2020-04-1716.0017.6019.10+4.00+33.33%--27.70%
GOOGL200619P012800002020-01-27 11:34AM EST2020-06-1931.8031.6033.00+8.40+35.90%78026.27%
GOOGL200918P012800002020-01-24 2:46PM EST2020-09-1838.7547.5051.100.00---25.62%
GOOGL210115P012800002020-01-23 9:59AM EST2021-01-1550.4065.5067.800.00-5024.46%
GOOGL210618P012800002019-12-06 10:43AM EST2021-06-18118.9080.0088.900.00-10024.08%
GOOGL220121P012800002020-01-24 2:42PM EST2022-01-2198.87107.00114.000.00-4623.73%
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