GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1310.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200124C013100002020-01-17 11:28AM EST2020-01-24151.59167.60172.30+22.30+17.25%21956.36%
GOOGL200207C013100002020-01-10 1:56PM EST2020-02-07125.77170.30175.100.00-1138.39%
GOOGL200214C013100002020-01-06 10:32AM EST2020-02-1499.75172.30176.500.00--335.32%
GOOGL200221C013100002020-01-17 12:41PM EST2020-02-21161.00173.20178.30+36.80+29.63%25833.75%
GOOGL200228C013100002020-01-13 2:23PM EST2020-02-28138.37174.90179.900.00--132.43%
GOOGL200320C013100002020-01-17 3:57PM EST2020-03-20181.76179.80182.70+31.76+21.17%820428.61%
GOOGL200619C013100002020-01-08 3:55PM EST2020-06-19160.04201.30206.300.00-210527.55%
GOOGL210115C013100002020-01-16 12:10PM EST2021-01-15227.00249.50258.500.00-3012628.85%
GOOGL210618C013100002019-12-05 3:48PM EST2021-06-18187.50196.50206.500.00-1015.04%
GOOGL220121C013100002020-01-03 2:41PM EST2022-01-21237.74315.10325.100.00-51529.42%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200124P013100002020-01-17 10:49AM EST2020-01-240.420.000.60-1.58-79.00%12942.73%
GOOGL200131P013100002020-01-16 2:25PM EST2020-01-310.530.000.600.00-67230.21%
GOOGL200207P013100002020-01-17 10:09AM EST2020-02-072.701.752.45-0.35-11.48%1014531.68%
GOOGL200214P013100002020-01-06 12:24PM EST2020-02-148.113.103.900.00--1030.43%
GOOGL200221P013100002020-01-17 2:40PM EST2020-02-214.603.704.50-0.90-16.36%1419328.17%
GOOGL200228P013100002020-01-09 11:08AM EST2020-02-2810.904.805.600.00--127.19%
GOOGL200320P013100002020-01-17 2:34PM EST2020-03-208.687.408.00-2.02-18.88%114524.49%
GOOGL200619P013100002020-01-17 2:12PM EST2020-06-1926.0522.5026.90-5.52-17.48%25223.99%
GOOGL210115P013100002020-01-16 1:32PM EST2021-01-1568.2055.0063.900.00-27523.79%
GOOGL220121P013100002019-12-30 12:57PM EST2022-01-21144.7398.50108.300.00--223.01%
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