GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1300.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013000002020-05-27 2:04PM EDT2020-05-29117.00131.90133.800.00-1390.00%
GOOGL200605C013000002020-05-26 3:57PM EDT2020-06-05127.72133.50135.800.00-2330.00%
GOOGL200612C013000002020-05-27 2:19PM EDT2020-06-12121.60135.20137.900.00-5425.59%
GOOGL200619C013000002020-05-27 3:30PM EDT2020-06-19128.40137.80140.900.00-881429.06%
GOOGL200626C013000002020-05-26 11:44AM EDT2020-06-26138.20140.40143.500.00-1129.22%
GOOGL200702C013000002020-05-27 10:22AM EDT2020-07-02124.65130.40137.600.00---15.89%
GOOGL200717C013000002020-05-27 3:51PM EDT2020-07-17144.50148.90153.000.00-34530.30%
GOOGL200821C013000002020-05-26 1:23PM EDT2020-08-21174.68169.10173.400.00-31833.46%
GOOGL200918C013000002020-05-28 12:00PM EDT2020-09-18180.00178.20182.40+19.57+12.20%232032.57%
GOOGL201120C013000002020-05-26 12:00PM EDT2020-11-20204.00202.30207.100.00-636133.50%
GOOGL201218C013000002020-05-12 9:30AM EDT2020-12-18195.00211.00215.900.00-21233.49%
GOOGL210115C013000002020-05-26 12:35PM EDT2021-01-15221.00218.40221.200.00-382732.73%
GOOGL210219C013000002020-05-13 3:56PM EDT2021-02-19180.00227.30232.600.00-25733.16%
GOOGL210618C013000002020-05-19 11:50AM EDT2021-06-18228.50251.70258.700.00-252032.55%
GOOGL220121C013000002020-05-20 11:14AM EDT2022-01-21271.89288.70297.500.00-116731.89%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013000002020-05-28 12:18PM EDT2020-05-290.150.000.30-0.23-60.53%1019656.15%
GOOGL200605P013000002020-05-28 11:21AM EDT2020-06-051.851.201.90-0.35-15.91%36339.51%
GOOGL200612P013000002020-05-28 9:50AM EDT2020-06-124.703.604.20-0.10-2.08%52835.57%
GOOGL200619P013000002020-05-28 12:22PM EDT2020-06-196.526.106.80-1.34-17.05%421,74733.86%
GOOGL200626P013000002020-05-28 12:14PM EDT2020-06-269.318.809.90-1.59-14.59%52033.33%
GOOGL200702P013000002020-05-27 12:29PM EDT2020-07-0215.5012.7015.200.00---35.39%
GOOGL200717P013000002020-05-28 12:04PM EDT2020-07-1718.1017.4018.80-2.73-13.11%8622532.31%
GOOGL200821P013000002020-05-28 11:41AM EDT2020-08-2139.2036.6038.30-0.60-1.51%289134.35%
GOOGL200918P013000002020-05-28 10:28AM EDT2020-09-1849.1045.2046.80-1.90-3.73%278633.13%
GOOGL201120P013000002020-05-20 11:58AM EDT2020-11-2077.0069.1071.200.00-26733.84%
GOOGL201218P013000002020-05-26 11:56AM EDT2020-12-1878.6775.7077.900.00-325533.25%
GOOGL210115P013000002020-05-26 3:08PM EDT2021-01-1586.0082.8084.800.00-2198632.91%
GOOGL210219P013000002020-05-27 2:25PM EDT2021-02-1998.8391.9094.500.00-11532.93%
GOOGL210618P013000002020-05-18 3:12PM EDT2021-06-18134.50114.80117.400.00-16013231.76%
GOOGL220121P013000002020-05-26 10:58AM EDT2022-01-21146.00146.00153.700.00-119430.90%
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