GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1325.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013250002020-05-26 3:34PM EDT2020-05-29100.1096.2098.500.00-1380.00%
GOOGL200605C013250002020-05-27 3:08PM EDT2020-06-05101.3096.10100.500.00-26826.71%
GOOGL200612C013250002020-05-27 3:57PM EDT2020-06-12103.3098.00101.100.00---22.05%
GOOGL200619C013250002020-05-27 10:57AM EDT2020-06-1988.31104.70109.800.00-312531.16%
GOOGL200717C013250002020-05-18 9:33AM EDT2020-07-1783.95122.10126.400.00-1331.66%
GOOGL201120C013250002020-05-26 10:05AM EDT2020-11-20195.55179.30184.400.00-21933.74%
GOOGL210115C013250002020-05-22 10:40AM EDT2021-01-15185.29194.80201.100.00-51233.42%
GOOGL210219C013250002020-05-13 7:09PM EDT2021-02-19159.11203.90210.700.00-710733.29%
GOOGL210618C013250002020-05-18 9:35AM EDT2021-06-18196.00229.30237.200.00-12532.59%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013250002020-05-28 9:30AM EDT2020-05-290.550.000.75+0.06+12.24%16453.86%
GOOGL200605P013250002020-05-28 9:37AM EDT2020-06-053.502.753.20+0.33+10.41%14134.69%
GOOGL200612P013250002020-05-27 9:47AM EDT2020-06-127.406.207.400.00-2633.29%
GOOGL200619P013250002020-05-28 9:36AM EDT2020-06-1911.5510.0011.40-0.25-2.12%211332.38%
GOOGL200626P013250002020-05-26 12:58PM EDT2020-06-2612.0013.6015.300.00-2231.89%
GOOGL200717P013250002020-05-27 9:34AM EDT2020-07-1726.0024.8026.100.00-17231.21%
GOOGL200821P013250002020-05-19 11:28AM EDT2020-08-2158.7045.6048.500.00-1233.71%
GOOGL210115P013250002020-05-22 1:51PM EDT2021-01-15103.5095.1098.700.00-11332.75%
GOOGL210618P013250002020-05-08 2:41PM EDT2021-06-18145.40128.60132.200.00-131731.60%
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