GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1340.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C013400002020-01-27 9:40AM EST2020-02-28110.61139.70149.100.00-1058.30%
GOOGL200306C013400002020-02-13 3:27PM EST2020-03-06163.71141.80151.80-15.19-8.49%-046.19%
GOOGL200313C013400002020-02-05 3:55PM EST2020-03-13165.01143.50153.50+48.74+41.92%1040.00%
GOOGL200320C013400002020-02-21 12:18PM EST2020-03-20167.50146.20156.00-9.45-5.34%2037.34%
GOOGL200417C013400002020-02-21 3:38PM EST2020-04-17155.00154.60162.60-28.75-15.65%1030.93%
GOOGL200619C013400002020-02-19 3:34PM EST2020-06-19208.72173.00182.900.00-1029.38%
GOOGL200918C013400002020-02-04 3:29PM EST2020-09-18172.19197.50206.500.00-11028.52%
GOOGL210115C013400002020-02-20 12:19PM EST2021-01-15247.10218.50236.800.00-8029.01%
GOOGL210618C013400002020-02-21 1:57PM EST2021-06-18261.40248.50268.40-20.10-7.14%18029.17%
GOOGL220121C013400002020-02-03 12:13PM EST2022-01-21318.00282.10301.500.00-1028.72%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P013400002020-02-21 3:12PM EST2020-02-281.180.001.50+0.46+63.89%6042.97%
GOOGL200306P013400002020-02-21 3:42PM EST2020-03-062.501.553.70+2.00+400.00%11036.96%
GOOGL200313P013400002020-02-10 12:04PM EST2020-03-132.032.205.00-0.77-27.50%1032.58%
GOOGL200320P013400002020-02-21 2:11PM EST2020-03-205.104.105.70+2.27+80.21%22029.24%
GOOGL200327P013400002020-02-20 3:03PM EST2020-03-273.285.906.900.00-41027.61%
GOOGL200403P013400002020-02-19 3:30PM EST2020-04-033.107.5010.500.00--028.71%
GOOGL200417P013400002020-02-21 3:47PM EST2020-04-1710.508.8012.70+4.30+69.35%30026.53%
GOOGL200619P013400002020-02-20 3:28PM EST2020-06-1918.5023.5029.100.00-16025.40%
GOOGL200918P013400002020-02-19 3:58PM EST2020-09-1833.5540.1048.200.00-2024.56%
GOOGL210115P013400002020-02-19 3:43PM EST2021-01-1558.2063.3070.300.00-2024.32%
GOOGL210618P013400002020-02-10 1:48PM EST2021-06-1884.0086.5093.200.00-24023.95%
GOOGL220121P013400002020-02-21 2:52PM EST2022-01-21116.10106.30121.20+13.30+12.94%2023.75%
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