GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1300.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C013000002020-02-14 3:57PM EST2020-02-21219.37212.30222.30+4.62+2.15%219495.20%
GOOGL200228C013000002020-02-12 3:55PM EST2020-02-28219.50213.00223.000.00-1659.72%
GOOGL200306C013000002020-02-13 2:40PM EST2020-03-06224.00214.50224.400.00-2649.91%
GOOGL200313C013000002020-02-13 9:55AM EST2020-03-13219.00214.50224.500.00-1242.52%
GOOGL200320C013000002020-02-14 1:09PM EST2020-03-20217.03215.30225.30-8.76-3.88%752038.83%
GOOGL200417C013000002020-02-13 2:56PM EST2020-04-17216.20220.50230.10-14.80-6.41%11832.98%
GOOGL200619C013000002020-02-14 1:43PM EST2020-06-19235.01234.00242.10-1.79-0.76%221729.30%
GOOGL200918C013000002020-02-14 1:43PM EST2020-09-18255.52254.50264.50-11.28-4.23%21729.39%
GOOGL210115C013000002020-02-14 3:53PM EST2021-01-15289.00280.00289.50+7.00+2.48%662029.26%
GOOGL210618C013000002020-02-12 9:57AM EST2021-06-18311.00307.50322.500.00-152330.03%
GOOGL220121C013000002020-02-11 2:02PM EST2022-01-21341.90335.40354.000.00-18329.46%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221P013000002020-02-14 11:03AM EST2020-02-210.270.100.20+0.12+80.00%570658.40%
GOOGL200228P013000002020-02-05 9:59AM EST2020-02-281.800.001.200.00-18246.70%
GOOGL200306P013000002020-02-14 9:45AM EST2020-03-061.080.601.50+0.18+20.00%107437.93%
GOOGL200313P013000002020-02-05 10:26AM EST2020-03-134.820.951.850.00-3533.41%
GOOGL200320P013000002020-02-14 3:54PM EST2020-03-201.571.401.75-0.49-23.79%2175729.24%
GOOGL200327P013000002020-02-07 10:21AM EST2020-03-274.501.652.700.00-2228.77%
GOOGL200417P013000002020-02-14 2:55PM EST2020-04-173.703.004.40-0.80-17.78%1427925.75%
GOOGL200619P013000002020-02-14 3:30PM EST2020-06-1913.8010.5013.40+0.30+2.22%277424.24%
GOOGL200918P013000002020-02-14 3:11PM EST2020-09-1828.4025.2029.60-0.70-2.41%120324.37%
GOOGL210115P013000002020-02-14 10:29AM EST2021-01-1547.4543.3046.80+0.25+0.53%138123.83%
GOOGL210618P013000002020-02-14 11:14AM EST2021-06-1866.9763.3070.40-0.83-1.22%32124.15%
GOOGL220121P013000002020-02-13 2:53PM EST2022-01-2193.1084.5094.300.00-19823.64%
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