GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1290.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191206C012900002019-12-05 11:24AM EST2019-12-0627.3028.0029.20-3.25-10.64%2014615.67%
GOOGL191213C012900002019-12-04 3:51PM EST2019-12-1335.0032.4034.000.00-154018.71%
GOOGL191220C012900002019-12-05 10:27AM EST2019-12-2037.9937.3038.10-2.33-5.78%724218.69%
GOOGL191227C012900002019-12-03 3:44PM EST2019-12-2742.0040.0040.700.00-144017.88%
GOOGL200103C012900002019-12-05 9:34AM EST2020-01-0351.0043.9045.10+1.00+2.00%12218.92%
GOOGL200117C012900002019-12-05 10:56AM EST2020-01-1751.3051.1051.80-3.50-6.39%2554219.59%
GOOGL200221C012900002019-12-04 10:19AM EST2020-02-2174.3571.7073.300.00-11923.80%
GOOGL200320C012900002019-12-05 10:01AM EST2020-03-2084.4082.7083.30-1.59-1.85%113124.07%
GOOGL200619C012900002019-12-04 2:28PM EST2020-06-19117.00112.30113.800.00-731025.75%
GOOGL210115C012900002019-12-04 2:28PM EST2021-01-15167.50163.20165.000.00-312827.35%
GOOGL210618C012900002019-07-30 2:59PM EST2021-06-18150.00129.50139.500.00-3719.30%
GOOGL220121C012900002019-11-13 12:23PM EST2022-01-21221.23224.00233.500.00-101028.96%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191206P012900002019-12-05 1:23PM EST2019-12-060.150.100.20-0.60-80.00%27651216.29%
GOOGL191213P012900002019-12-05 1:10PM EST2019-12-134.053.804.10-1.05-20.59%1814817.27%
GOOGL191220P012900002019-12-05 1:10PM EST2019-12-208.248.008.40-1.26-13.26%2435017.98%
GOOGL191227P012900002019-12-04 3:51PM EST2019-12-2712.0010.2010.70+0.19+1.61%16117.05%
GOOGL200103P012900002019-12-05 12:17PM EST2020-01-0314.2013.6014.10-0.10-0.70%19917.49%
GOOGL200117P012900002019-12-05 1:13PM EST2020-01-1719.8019.7020.20-1.20-5.71%327218.10%
GOOGL200221P012900002019-12-04 3:23PM EST2020-02-2140.0038.2039.100.00-36921.63%
GOOGL200320P012900002019-12-05 1:24PM EST2020-03-2047.2946.9047.10-0.38-0.80%14521.50%
GOOGL200619P012900002019-12-04 2:16PM EST2020-06-1970.7070.9071.900.00-21722.38%
GOOGL210115P012900002019-12-04 9:57AM EST2021-01-15111.57108.90110.200.00-16422.64%
GOOGL210618P012900002019-07-26 11:24AM EST2021-06-18158.70194.00202.500.00-6333.82%
GOOGL220121P012900002019-11-18 12:04AM EST2022-01-21163.47149.50159.000.00--222.90%
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