GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1330.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013300002020-05-28 1:33PM EDT2020-05-29110.750.000.000.00-1100.00%
GOOGL200605C013300002020-05-27 3:08PM EDT2020-06-0596.300.000.000.00-1300.00%
GOOGL200612C013300002020-05-28 1:48PM EDT2020-06-12116.400.000.000.00-300.00%
GOOGL200619C013300002020-05-28 2:25PM EDT2020-06-19115.800.000.000.00-700.00%
GOOGL200626C013300002020-05-14 11:21AM EDT2020-06-2662.900.000.000.00--00.00%
GOOGL200717C013300002020-05-20 2:50PM EDT2020-07-17111.870.000.000.00-400.00%
GOOGL200821C013300002020-05-20 10:22AM EDT2020-08-21129.140.000.000.00-100.00%
GOOGL201120C013300002020-05-20 11:44AM EDT2020-11-20167.000.000.000.00-100.00%
GOOGL201218C013300002020-05-13 7:08PM EDT2020-12-1889.200.000.000.00--00.00%
GOOGL210115C013300002020-05-26 1:27PM EDT2021-01-15204.370.000.000.00-100.00%
GOOGL210219C013300002020-05-06 1:59PM EDT2021-02-19173.500.000.000.00-400.00%
GOOGL210618C013300002020-05-21 3:12PM EDT2021-06-18219.750.000.000.00-100.00%
GOOGL220121C013300002020-05-27 10:36AM EDT2022-01-21258.000.000.000.00-100.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013300002020-05-28 3:39PM EDT2020-05-290.170.000.000.00-11025.00%
GOOGL200605P013300002020-05-28 3:59PM EDT2020-06-053.320.000.000.00-9406.25%
GOOGL200612P013300002020-05-28 1:53PM EDT2020-06-125.450.000.000.00-806.25%
GOOGL200619P013300002020-05-28 2:33PM EDT2020-06-199.410.000.000.00-2806.25%
GOOGL200626P013300002020-05-28 3:59PM EDT2020-06-2616.500.000.000.00-1406.25%
GOOGL200702P013300002020-05-26 3:50PM EDT2020-07-0217.5016.7021.300.00---32.08%
GOOGL200717P013300002020-05-28 3:17PM EDT2020-07-1722.880.000.000.00-303.13%
GOOGL200821P013300002020-05-28 2:37PM EDT2020-08-2145.000.000.000.00-303.13%
GOOGL201120P013300002020-05-28 12:40PM EDT2020-11-2079.000.000.000.00-201.56%
GOOGL201218P013300002020-05-14 11:21AM EDT2020-12-18136.680.000.000.00-201.56%
GOOGL210115P013300002020-05-14 12:39PM EDT2021-01-15142.100.000.000.00-301.56%
GOOGL210219P013300002020-05-13 7:10PM EDT2021-02-19143.800.000.000.00--01.56%
GOOGL210618P013300002020-05-21 3:12PM EDT2021-06-18137.850.000.000.00-101.56%
GOOGL220121P013300002020-05-21 10:00AM EDT2022-01-21172.910.000.000.00-100.78%
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