GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1285.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012850002020-05-27 10:52AM EDT2020-05-29115.00147.50150.000.00-1110.00%
GOOGL200605C012850002020-05-22 3:25PM EDT2020-06-05130.00149.30152.800.00-2100.00%
GOOGL200612C012850002020-05-27 10:49AM EDT2020-06-12117.30149.40152.800.00-130.00%
GOOGL200619C012850002020-05-28 11:28AM EDT2020-06-19146.60154.10156.30+1.40+0.96%227930.49%
GOOGL200717C012850002020-05-28 11:30AM EDT2020-07-17159.40162.70165.70+9.85+6.59%540230.04%
GOOGL200821C012850002020-05-26 9:30AM EDT2020-08-21197.10180.70186.700.00--134.31%
GOOGL201120C012850002020-05-13 7:07PM EDT2020-11-20162.10213.30219.100.00-1134.03%
GOOGL210115C012850002020-05-14 9:47AM EDT2021-01-15173.55227.80231.900.00-1932.95%
GOOGL210219C012850002020-05-13 7:09PM EDT2021-02-19149.50237.60242.600.00-7433.25%
GOOGL210618C012850002020-02-06 1:08PM EDT2021-06-18292.16162.80172.300.00-1012.70%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012850002020-05-28 11:05AM EDT2020-05-290.200.005.00-0.05-20.00%118297.42%
GOOGL200605P012850002020-05-27 1:47PM EDT2020-06-051.851.101.550.00-42041.67%
GOOGL200612P012850002020-05-27 9:40AM EDT2020-06-124.103.003.400.00-51736.91%
GOOGL200619P012850002020-05-28 10:13AM EDT2020-06-196.075.105.80-1.13-15.69%112535.23%
GOOGL200717P012850002020-05-27 11:33AM EDT2020-07-1720.0115.2016.000.00-13232.66%
GOOGL200821P012850002020-05-26 2:05PM EDT2020-08-2133.9033.3034.700.00-1134.82%
GOOGL201120P012850002020-05-13 7:09PM EDT2020-11-20107.7064.7067.400.00-1134.45%
GOOGL210115P012850002020-05-07 3:02PM EDT2021-01-15105.6078.1079.900.00--333.24%
GOOGL210618P012850002020-04-29 9:47AM EDT2021-06-18145.00113.50118.600.00-4533.31%
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