GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1290.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C012900002020-05-26 10:07AM EDT2020-05-29151.70136.50143.500.00-180.00%
GOOGL200605C012900002020-05-22 12:26PM EDT2020-06-05115.00141.70145.000.00-4160.00%
GOOGL200612C012900002020-05-27 12:32PM EDT2020-06-12124.90143.60147.500.00-8924.87%
GOOGL200619C012900002020-05-28 10:10AM EDT2020-06-19140.40147.00149.60+4.00+2.93%137928.02%
GOOGL200717C012900002020-05-19 2:57PM EDT2020-07-17126.25156.90161.400.00-6530.57%
GOOGL200821C012900002020-05-26 1:23PM EDT2020-08-21182.44175.70180.700.00-18633.55%
GOOGL201120C012900002020-05-13 7:07PM EDT2020-11-20126.00208.00213.700.00--233.59%
GOOGL201218C012900002020-05-13 7:08PM EDT2020-12-18103.60215.80222.000.00-31333.48%
GOOGL210115C012900002020-05-26 2:53PM EDT2021-01-15225.39222.70228.000.00-139232.93%
GOOGL210219C012900002020-05-13 7:09PM EDT2021-02-19144.32232.70239.000.00-1233.28%
GOOGL210618C012900002020-04-29 2:29PM EDT2021-06-18200.23248.50255.000.00-23630.78%
GOOGL220121C012900002020-05-04 10:50AM EDT2022-01-21218.00288.60297.400.00-11231.09%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P012900002020-05-28 12:14PM EDT2020-05-290.120.002.00-0.13-52.00%13978.83%
GOOGL200605P012900002020-05-28 12:26PM EDT2020-06-051.791.201.80-0.96-34.91%115741.48%
GOOGL200612P012900002020-05-27 12:04PM EDT2020-06-124.803.203.800.00-13236.71%
GOOGL200619P012900002020-05-28 12:04PM EDT2020-06-195.965.506.20-1.04-14.86%2040834.80%
GOOGL200626P012900002020-05-27 10:28AM EDT2020-06-2610.807.908.900.00-31533.91%
GOOGL200702P012900002020-05-27 1:00PM EDT2020-07-0213.5012.0014.000.00---36.04%
GOOGL200717P012900002020-05-28 12:04PM EDT2020-07-1716.6916.2017.20-2.67-13.79%269732.68%
GOOGL200821P012900002020-05-27 1:00PM EDT2020-08-2140.0034.3036.300.00-21134.79%
GOOGL201120P012900002020-05-13 3:53PM EDT2020-11-20100.3066.4068.300.00-1234.09%
GOOGL201218P012900002020-05-13 7:09PM EDT2020-12-18125.3073.3075.800.00--233.72%
GOOGL210115P012900002020-05-22 10:53AM EDT2021-01-1591.9079.9082.700.00-18916533.38%
GOOGL210618P012900002020-05-06 11:25AM EDT2021-06-18138.23111.30115.200.00-1432.18%
GOOGL220121P012900002020-05-26 9:56AM EDT2022-01-21144.00142.50149.700.00-21131.01%
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