GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1335.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013350002020-05-26 11:30AM EDT2020-05-2999.9087.6091.400.00-23345.46%
GOOGL200605C013350002020-05-27 3:20PM EDT2020-06-0591.5091.8094.800.00-211333.98%
GOOGL200612C013350002020-05-28 10:47AM EDT2020-06-1297.3095.8098.10+2.80+2.96%41330.85%
GOOGL200619C013350002020-05-15 3:42PM EDT2020-06-1968.2099.50103.200.00-95731.38%
GOOGL200626C013350002020-05-18 12:41PM EDT2020-06-2677.90103.00107.300.00-3331.02%
GOOGL200717C013350002020-05-27 3:36PM EDT2020-07-17111.82115.10118.800.00-21230.71%
GOOGL200821C013350002020-05-18 9:43AM EDT2020-08-21104.00137.80141.000.00--133.02%
GOOGL201120C013350002020-05-14 2:16PM EDT2020-11-20136.16174.30178.000.00--233.29%
GOOGL201218C013350002020-05-19 12:11PM EDT2020-12-18164.00181.20186.000.00-1232.96%
GOOGL210115C013350002020-05-27 9:50AM EDT2021-01-15180.00190.10193.500.00-2732.70%
GOOGL210219C013350002020-05-13 7:09PM EDT2021-02-19153.43199.00205.400.00-2233.11%
GOOGL210618C013350002020-04-20 3:48PM EDT2021-06-18141.30218.60224.800.00-11331.09%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013350002020-05-27 10:40AM EDT2020-05-291.000.004.200.00-45261.71%
GOOGL200605P013350002020-05-28 10:09AM EDT2020-06-053.453.103.40-0.51-12.88%1710132.86%
GOOGL200612P013350002020-05-28 9:33AM EDT2020-06-129.507.208.30+2.40+33.80%14832.50%
GOOGL200619P013350002020-05-27 11:20AM EDT2020-06-1915.1111.1012.200.00-110831.35%
GOOGL200626P013350002020-05-27 11:39AM EDT2020-06-2621.0515.0016.800.00-1031.41%
GOOGL200717P013350002020-05-27 11:39AM EDT2020-07-1732.6825.8027.700.00-14830.64%
GOOGL200821P013350002020-05-27 10:06AM EDT2020-08-2148.7747.9049.900.00--332.97%
GOOGL201120P013350002020-05-08 12:03PM EDT2020-11-20100.2783.2085.900.00-101033.00%
GOOGL201218P013350002020-05-11 11:37AM EDT2020-12-18105.3090.9094.300.00--232.79%
GOOGL210115P013350002020-05-18 12:13AM EDT2021-01-15126.8898.00100.700.00--232.28%
GOOGL210618P013350002020-03-12 3:33PM EDT2021-06-18288.50218.00228.000.00--648.32%
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