GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1320.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C013200002020-02-18 11:41AM EST2020-02-21195.00191.00200.400.00-2087.38%
GOOGL200228C013200002020-02-10 3:57PM EST2020-02-28190.21191.30200.900.00-1254.25%
GOOGL200320C013200002020-02-11 11:52AM EST2020-03-20204.36195.00203.900.00-517936.43%
GOOGL200417C013200002020-02-12 2:30PM EST2020-04-17202.10200.00208.800.00-1330.97%
GOOGL200619C013200002020-02-06 11:28AM EST2020-06-19179.60215.00223.400.00-111228.69%
GOOGL200918C013200002020-02-12 11:34AM EST2020-09-18242.54237.00246.100.00-1328.61%
GOOGL210115C013200002020-02-11 2:03PM EST2021-01-15266.80263.00272.500.00-111728.72%
GOOGL210618C013200002020-02-05 9:38AM EST2021-06-18247.00292.00302.000.00-121828.83%
GOOGL220121C013200002020-02-11 10:02AM EST2022-01-21332.50325.50334.500.00-12328.51%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221P013200002020-02-13 9:37AM EST2020-02-210.090.200.400.00-2038057.42%
GOOGL200228P013200002020-02-12 3:43PM EST2020-02-280.660.001.250.00-116042.77%
GOOGL200306P013200002020-02-14 2:57PM EST2020-03-060.850.601.600.00-2034.93%
GOOGL200313P013200002020-02-18 11:27AM EST2020-03-131.381.001.95-1.45-51.24%22130.75%
GOOGL200320P013200002020-02-18 12:16PM EST2020-03-202.021.902.15+0.12+6.32%4027.70%
GOOGL200327P013200002020-02-10 3:11PM EST2020-03-274.502.053.200.00-121927.22%
GOOGL200403P013200002020-02-18 12:03AM EST2020-04-033.103.104.100.00---26.49%
GOOGL200417P013200002020-02-18 11:19AM EST2020-04-174.504.505.00+0.15+3.45%8024.31%
GOOGL200619P013200002020-02-14 1:55PM EST2020-06-1915.8015.4016.500.00-4024.01%
GOOGL200918P013200002020-02-12 2:07PM EST2020-09-1833.7031.3032.200.00-818223.55%
GOOGL210115P013200002020-02-18 11:31AM EST2021-01-1551.0050.6051.90-0.51-0.99%3023.54%
GOOGL210618P013200002020-02-10 3:58PM EST2021-06-1874.2069.5075.300.00-192023.70%
GOOGL220121P013200002020-01-22 10:37AM EST2022-01-21104.0093.00100.400.00-103023.33%
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