GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1340.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013400002020-05-28 3:16PM EDT2020-05-2996.9675.8084.00+25.16+35.04%517373.66%
GOOGL200605C013400002020-05-28 11:18AM EDT2020-06-0588.0078.6087.50+3.30+3.90%71643.56%
GOOGL200612C013400002020-05-28 3:40PM EDT2020-06-1295.1088.3092.20+5.50+6.14%8637.66%
GOOGL200619C013400002020-05-28 3:50PM EDT2020-06-1992.7090.6094.60+10.50+12.77%414933.39%
GOOGL200626C013400002020-05-18 12:11AM EDT2020-06-2668.0093.60101.600.00--234.61%
GOOGL200717C013400002020-05-28 1:26PM EDT2020-07-17123.73105.70110.80+19.73+18.97%181031.57%
GOOGL200821C013400002020-05-26 1:10PM EDT2020-08-21142.60128.90135.400.00-1834.31%
GOOGL200918C013400002020-05-28 3:51PM EDT2020-09-18141.17142.00146.90-3.90-2.69%314433.73%
GOOGL201120C013400002020-05-26 10:53AM EDT2020-11-20186.74168.70174.100.00-12034.45%
GOOGL201218C013400002020-05-26 10:53AM EDT2020-12-18194.63174.10181.600.00-1733.88%
GOOGL210115C013400002020-05-28 1:03PM EDT2021-01-15200.00184.90190.20-2.46-1.22%924233.79%
GOOGL210219C013400002020-05-13 7:09PM EDT2021-02-19150.62192.80200.200.00-2133.69%
GOOGL210618C013400002020-05-05 10:02AM EDT2021-06-18181.00218.30226.700.00-14432.84%
GOOGL220121C013400002020-05-27 9:35AM EDT2022-01-21257.76252.40270.400.00-14832.64%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013400002020-05-28 3:59PM EDT2020-05-290.250.150.30-0.35-58.33%1932651.12%
GOOGL200605P013400002020-05-28 2:55PM EDT2020-06-052.953.304.50-1.35-31.40%118733.98%
GOOGL200612P013400002020-05-28 3:10PM EDT2020-06-126.506.5010.10-3.60-35.64%145132.91%
GOOGL200619P013400002020-05-28 3:56PM EDT2020-06-1913.3010.5014.10-0.25-1.85%1225131.24%
GOOGL200626P013400002020-05-28 12:26PM EDT2020-06-2614.4415.0019.80-9.46-39.58%1018331.85%
GOOGL200702P013400002020-05-26 3:50PM EDT2020-07-0219.8018.5023.500.00-2231.61%
GOOGL200717P013400002020-05-28 3:14PM EDT2020-07-1724.4028.3030.90-6.96-22.19%58830.66%
GOOGL200821P013400002020-05-28 11:43AM EDT2020-08-2149.9048.6057.10-4.20-7.76%22934.29%
GOOGL200918P013400002020-05-28 11:58AM EDT2020-09-1857.7058.0066.30-7.90-12.04%49332.93%
GOOGL201120P013400002020-05-28 12:41PM EDT2020-11-2082.2086.6091.40-42.80-34.24%24933.25%
GOOGL201218P013400002020-05-11 11:51AM EDT2020-12-18107.2094.60101.500.00--433.43%
GOOGL210115P013400002020-05-15 3:33PM EDT2021-01-15127.7099.80108.500.00-115633.00%
GOOGL210618P013400002020-04-08 10:53AM EDT2021-06-18230.21147.20154.000.00-15433.87%
GOOGL220121P013400002020-05-19 12:01PM EDT2022-01-21183.78167.50180.000.00-13630.89%
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