GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1350.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C013500002020-02-14 3:27PM EST2020-02-21164.86163.20173.000.00-2081.46%
GOOGL200228C013500002020-02-11 1:54PM EST2020-02-28166.77164.50173.500.00-1251.26%
GOOGL200320C013500002020-02-18 9:35AM EST2020-03-20174.78167.00174.00+5.45+3.22%10035.92%
GOOGL200619C013500002020-02-10 10:06AM EST2020-06-19191.10191.70201.00-2.45-1.27%210629.88%
GOOGL200918C013500002020-02-18 11:25AM EST2020-09-18221.00216.00223.80+2.66+1.22%21628.87%
GOOGL210618C013500002020-02-10 9:30AM EST2021-06-18241.70273.00282.500.00-12928.95%
GOOGL220121C013500002020-02-14 3:46PM EST2022-01-21311.50305.00315.000.00-1028.46%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221P013500002020-02-18 10:45AM EST2020-02-210.270.000.40+0.02+8.00%40050.20%
GOOGL200228P013500002020-02-10 11:00AM EST2020-02-281.580.001.400.00-410637.01%
GOOGL200306P013500002020-02-18 10:13AM EST2020-03-061.440.801.80-0.14-8.86%155630.35%
GOOGL200313P013500002020-02-12 12:25PM EST2020-03-132.811.302.450.00-12027.42%
GOOGL200320P013500002020-02-18 11:13AM EST2020-03-202.502.402.80-0.41-14.09%14024.95%
GOOGL200327P013500002020-02-07 2:59PM EST2020-03-278.303.304.100.00-131224.67%
GOOGL200619P013500002020-02-18 10:39AM EST2020-06-1920.0419.6020.50-0.96-4.57%2022.86%
GOOGL200918P013500002020-02-12 11:32AM EST2020-09-1840.1137.2038.600.00-204922.83%
GOOGL210618P013500002020-02-10 1:56PM EST2021-06-1886.8077.7084.300.00-184923.16%
GOOGL220121P013500002020-02-18 9:54AM EST2022-01-21103.69102.30110.30-5.31-4.87%17722.85%
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