GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1320.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013200002020-05-28 10:33AM EDT2020-05-29103.05112.10118.00+11.05+12.01%1120.00%
GOOGL200605C013200002020-05-27 11:31AM EDT2020-06-0590.20115.40117.300.00-4110.00%
GOOGL200612C013200002020-05-28 11:58AM EDT2020-06-12116.00118.40120.20+11.40+10.90%6321.07%
GOOGL200619C013200002020-05-28 10:13AM EDT2020-06-19114.70120.00123.80-12.80-10.04%219426.54%
GOOGL200717C013200002020-05-27 11:55AM EDT2020-07-17114.77133.30137.900.00-1529.21%
GOOGL200821C013200002020-05-28 10:33AM EDT2020-08-21149.05154.30159.60+4.49+3.11%1132.61%
GOOGL200918C013200002020-05-26 3:56PM EDT2020-09-18159.20163.90168.900.00-116231.79%
GOOGL201120C013200002020-05-13 10:58AM EDT2020-11-20153.90191.30194.900.00-21233.00%
GOOGL201218C013200002020-05-13 11:07AM EDT2020-12-18162.00197.30203.000.00-2632.77%
GOOGL210115C013200002020-05-21 11:35AM EDT2021-01-15186.38205.10208.600.00-811832.10%
GOOGL210618C013200002020-04-29 9:40AM EDT2021-06-18178.00230.40237.900.00-11630.38%
GOOGL220121C013200002020-05-14 9:37AM EDT2022-01-21230.10276.70284.900.00-14131.27%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013200002020-05-27 2:53PM EDT2020-05-290.330.152.050.00-46166.92%
GOOGL200605P013200002020-05-28 10:15AM EDT2020-06-052.651.902.25-0.30-10.17%1116536.52%
GOOGL200612P013200002020-05-28 10:01AM EDT2020-06-126.504.605.10+0.40+6.56%31833.64%
GOOGL200619P013200002020-05-28 12:28PM EDT2020-06-198.407.908.70-1.90-18.45%445333.02%
GOOGL200626P013200002020-05-27 10:55AM EDT2020-06-2618.1410.8011.900.00-1432.23%
GOOGL200702P013200002020-05-26 10:52AM EDT2020-07-0212.5013.3014.600.00-1231.78%
GOOGL200717P013200002020-05-28 11:04AM EDT2020-07-1723.7320.4022.10+0.43+1.85%19131.72%
GOOGL200821P013200002020-05-26 2:38PM EDT2020-08-2142.9741.0043.200.00-175934.03%
GOOGL200918P013200002020-05-28 10:27AM EDT2020-09-1854.6050.9052.50+0.50+0.92%222632.99%
GOOGL201120P013200002020-05-28 11:28AM EDT2020-11-2079.0076.1077.90-8.30-9.51%23833.75%
GOOGL201218P013200002020-05-27 10:26AM EDT2020-12-1890.9083.0084.900.00-11133.19%
GOOGL210115P013200002020-05-22 1:58PM EDT2021-01-15100.6089.5091.900.00-1213332.84%
GOOGL210618P013200002020-05-26 9:30AM EDT2021-06-18120.28121.50124.900.00-16031.64%
GOOGL220121P013200002020-05-13 10:03AM EDT2022-01-21178.90155.30162.200.00-33130.85%
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