GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1300.00
Callsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191206C013000002019-12-05 1:17PM EST2019-12-0619.2018.4019.60-2.80-12.73%3647216.68%
GOOGL191213C013000002019-12-05 12:18PM EST2019-12-1325.1824.9025.60-3.12-11.02%512117.60%
GOOGL191220C013000002019-12-05 1:08PM EST2019-12-2029.9030.0030.70-2.13-6.65%604,95718.33%
GOOGL191227C013000002019-12-05 12:26PM EST2019-12-2732.8532.9033.60-3.15-8.75%207917.63%
GOOGL200103C013000002019-12-05 12:37PM EST2020-01-0336.7037.0038.10-2.80-7.09%122118.57%
GOOGL200117C013000002019-12-05 12:23PM EST2020-01-1744.4044.3045.20-2.72-5.77%1292,77319.36%
GOOGL200221C013000002019-12-05 11:34AM EST2020-02-2164.7066.1066.90-2.54-3.78%318423.51%
GOOGL200320C013000002019-12-05 10:01AM EST2020-03-2078.3076.5077.30-1.22-1.53%161123.91%
GOOGL200619C013000002019-12-05 1:23PM EST2020-06-19107.46106.50108.10-1.84-1.68%121925.64%
GOOGL210115C013000002019-12-05 10:47AM EST2021-01-15158.61157.60159.40-3.39-2.09%262427.23%
GOOGL210618C013000002019-12-04 2:21PM EST2021-06-18191.84183.50193.500.00-751628.53%
GOOGL220121C013000002019-12-02 2:41PM EST2022-01-21227.00218.50228.00+24.55+12.13%104328.84%
Putsfor6 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191206P013000002019-12-05 1:05PM EST2019-12-060.600.500.60-0.95-61.29%39530814.44%
GOOGL191213P013000002019-12-05 10:34AM EST2019-12-137.205.906.30+0.03+0.42%4013416.62%
GOOGL191220P013000002019-12-05 12:50PM EST2019-12-2011.2510.7011.10-1.05-8.54%355,01117.35%
GOOGL191227P013000002019-12-05 12:23PM EST2019-12-2714.0513.0013.60-0.73-4.94%1543716.51%
GOOGL200103P013000002019-11-29 12:08PM EST2020-01-0321.6616.3017.300.00-11117.05%
GOOGL200117P013000002019-12-05 12:51PM EST2020-01-1723.5723.0023.40-1.67-6.62%10672717.56%
GOOGL200221P013000002019-12-05 12:31PM EST2020-02-2143.2042.3042.80+0.81+1.91%2112121.23%
GOOGL200320P013000002019-12-05 10:12AM EST2020-03-2052.0050.8051.20-0.50-0.95%19721.25%
GOOGL200619P013000002019-12-05 11:28AM EST2020-06-1976.5875.0076.10+0.61+0.80%1929022.15%
GOOGL210115P013000002019-12-04 3:09PM EST2021-01-15113.00113.10114.400.00-126722.43%
GOOGL210618P013000002019-12-04 3:10PM EST2021-06-18134.32131.00140.000.00-61823.10%
GOOGL220121P013000002019-12-05 11:13AM EST2022-01-21158.15154.00163.50+0.48+0.30%73022.75%
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