GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1300.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018C013000002019-10-11 3:21PM EDT2019-10-180.060.050.10-0.09-60.00%971,02624.02%
GOOGL191025C013000002019-10-11 2:57PM EDT2019-10-250.320.100.60-0.18-36.00%3129920.14%
GOOGL191101C013000002019-10-11 3:53PM EDT2019-11-015.204.805.10-0.30-5.45%9339226.46%
GOOGL191108C013000002019-10-11 3:23PM EDT2019-11-088.436.108.50+1.40+19.91%172226.88%
GOOGL191115C013000002019-10-11 3:49PM EDT2019-11-159.108.208.90+0.30+3.41%1131,25724.27%
GOOGL191122C013000002019-10-09 3:54PM EDT2019-11-2212.409.0012.70+2.35+23.38%32925.35%
GOOGL191129C013000002019-10-11 10:14AM EDT2019-11-2914.4010.8012.900.00-16523.53%
GOOGL191220C013000002019-10-11 3:53PM EDT2019-12-2019.3016.9017.80+1.28+7.10%1147722.54%
GOOGL200117C013000002019-10-11 3:33PM EDT2020-01-1726.2024.2025.40+0.70+2.75%412,52522.58%
GOOGL200320C013000002019-10-11 2:32PM EDT2020-03-2048.7944.6048.00+3.74+8.30%1134525.23%
GOOGL200619C013000002019-10-09 3:59PM EDT2020-06-1968.9068.3072.400.00-215826.40%
GOOGL210115C013000002019-10-11 1:56PM EDT2021-01-15118.00111.80116.00+8.66+7.92%353527.53%
GOOGL210618C013000002019-09-25 11:53AM EDT2021-06-18133.40137.00146.000.00-351828.60%
GOOGL220121C013000002019-09-25 2:40PM EDT2022-01-21187.10170.50179.000.00-1429.09%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018P013000002019-10-07 3:58PM EDT2019-10-1890.5080.6089.200.00-20050.98%
GOOGL191115P013000002019-10-01 11:56AM EDT2019-11-15101.4088.2094.700.00-15925.77%
GOOGL191220P013000002019-10-07 12:45PM EDT2019-12-2091.0098.00100.20-11.02-10.80%21321.43%
GOOGL200117P013000002019-10-03 3:54PM EDT2020-01-1799.30103.10105.60-31.60-24.14%221920.69%
GOOGL200320P013000002019-09-23 11:59AM EDT2020-03-20139.10119.40126.800.00-33923.44%
GOOGL200619P013000002019-09-25 3:03PM EDT2020-06-19124.90137.50139.200.00-212621.94%
GOOGL210115P013000002019-10-10 2:59PM EDT2021-01-15177.68169.70176.000.00-220923.08%
GOOGL210618P013000002019-09-16 3:23PM EDT2021-06-18178.90184.50193.800.00-11122.83%
GOOGL220121P013000002019-09-18 3:43PM EDT2022-01-21222.04207.00216.000.00--122.67%
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