GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1345.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013450002020-05-26 3:31PM EDT2020-05-2986.3379.6081.000.00-2340.00%
GOOGL200605C013450002020-05-28 10:36AM EDT2020-06-0581.9082.5084.60+3.20+4.07%52028.57%
GOOGL200612C013450002020-05-28 10:37AM EDT2020-06-1287.8087.0088.60+6.00+7.33%32028.09%
GOOGL200619C013450002020-05-27 12:31PM EDT2020-06-1980.6290.4094.600.00-125429.85%
GOOGL200626C013450002020-05-18 11:58AM EDT2020-06-2670.6095.0099.000.00-2129.78%
GOOGL200717C013450002020-05-22 9:59AM EDT2020-07-17101.60106.60111.100.00-1229.88%
GOOGL200821C013450002020-05-14 9:33AM EDT2020-08-2188.30130.70134.100.00--432.49%
GOOGL200918C013450002020-05-21 11:40AM EDT2020-09-18131.24142.40145.400.00-13932.13%
GOOGL201218C013450002020-05-06 9:42AM EDT2020-12-18147.23174.30179.500.00-3332.57%
GOOGL210115C013450002020-05-22 2:27PM EDT2021-01-15178.20182.30187.500.00-2732.43%
GOOGL210219C013450002020-05-08 12:40PM EDT2021-02-19180.90192.80198.500.00-4232.63%
GOOGL210618C013450002020-04-27 2:19PM EDT2021-06-18139.59215.60223.800.00-1531.74%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013450002020-05-27 3:42PM EDT2020-05-290.620.000.550.00-497643.07%
GOOGL200605P013450002020-05-28 11:09AM EDT2020-06-053.943.704.10-0.65-14.16%929632.00%
GOOGL200612P013450002020-05-27 2:47PM EDT2020-06-1210.378.409.500.00-51431.83%
GOOGL200619P013450002020-05-28 10:37AM EDT2020-06-1913.7312.2013.90-0.17-1.22%29830.99%
GOOGL200626P013450002020-05-21 1:19PM EDT2020-06-2626.2016.7018.900.00-5531.20%
GOOGL200702P013450002020-05-26 3:57PM EDT2020-07-0220.6520.3024.000.00---32.05%
GOOGL200717P013450002020-05-28 10:54AM EDT2020-07-1728.5328.3030.50+1.83+6.85%21930.60%
GOOGL200821P013450002020-05-27 2:55PM EDT2020-08-2153.2051.0053.000.00-11132.81%
GOOGL200918P013450002020-05-20 11:05AM EDT2020-09-1870.1061.3063.700.00-17132.20%
GOOGL201218P013450002020-05-11 11:39AM EDT2020-12-18109.6094.1097.200.00--332.48%
GOOGL210115P013450002020-05-14 10:15AM EDT2021-01-15153.20101.70104.000.00-41732.06%
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