GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1345.00
Callsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191213C013450002019-12-09 3:59PM EST2019-12-138.908.309.10+1.10+14.10%20629116.05%
GOOGL191220C013450002019-12-09 3:55PM EST2019-12-2015.3014.4015.40+1.46+10.55%21227516.85%
GOOGL191227C013450002019-12-09 3:53PM EST2019-12-2718.4017.2018.60+0.60+3.37%52216.01%
GOOGL200103C013450002019-12-02 10:13AM EST2020-01-0322.9021.5022.300.00-1316.27%
GOOGL200110C013450002019-12-09 11:29AM EST2020-01-1029.3026.3027.40+3.55+13.79%282917.61%
GOOGL200117C013450002019-12-09 3:33PM EST2020-01-1731.7929.6031.00+2.58+8.83%9430318.02%
GOOGL200221C013450002019-12-09 2:56PM EST2020-02-2156.6052.5053.90+3.80+7.20%51822.59%
GOOGL200320C013450002019-12-09 12:05PM EST2020-03-2067.8162.6064.40+4.58+7.24%4522.97%
GOOGL200619C013450002019-12-09 10:53AM EST2020-06-19100.0093.1097.60+20.00+25.00%11125.25%
GOOGL210618C013450002019-09-20 12:37PM EST2021-06-18128.18136.00146.000.00-2522.23%
Putsfor13 December 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191213P013450002019-12-09 3:56PM EST2019-12-139.959.7010.30-2.80-21.96%2072314.76%
GOOGL191220P013450002019-12-09 3:57PM EST2019-12-2016.0016.1016.60-1.00-5.88%252616.02%
GOOGL191227P013450002019-12-09 1:43PM EST2019-12-2715.3218.2019.00-20.26-56.94%5214.70%
GOOGL200103P013450002019-12-09 1:01PM EST2020-01-0318.3421.7022.90-6.76-26.93%5115.29%
GOOGL200110P013450002019-12-05 10:23AM EST2020-01-1041.3525.3027.100.00--216.18%
GOOGL200117P013450002019-12-09 2:53PM EST2020-01-1727.5528.8030.40-4.71-14.60%201216.56%
GOOGL200221P013450002019-12-09 1:48PM EST2020-02-2147.5049.5051.10-5.70-10.71%1120.62%
GOOGL200619P013450002019-12-06 9:48AM EST2020-06-1984.4383.3086.100.00-71521.80%
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