GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1350.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013500002020-05-28 9:31AM EDT2020-05-2962.6274.2075.80-11.38-15.38%19154.71%
GOOGL200605C013500002020-05-28 9:55AM EDT2020-06-0578.4078.3079.80+2.70+3.57%64334.46%
GOOGL200612C013500002020-05-26 3:40PM EDT2020-06-1284.9083.7085.300.00-21532.76%
GOOGL200619C013500002020-05-28 10:12AM EDT2020-06-1988.8087.8091.00+4.60+5.46%375132.59%
GOOGL200626C013500002020-05-22 3:26PM EDT2020-06-2685.8591.0095.000.00-1331.58%
GOOGL200702C013500002020-05-27 2:15PM EDT2020-07-0290.5095.6098.600.00-12231.26%
GOOGL200717C013500002020-05-26 2:17PM EDT2020-07-17113.10104.10107.900.00-32131.35%
GOOGL200821C013500002020-05-14 11:21AM EDT2020-08-2187.60127.70131.000.00-2333.42%
GOOGL200918C013500002020-05-27 10:07AM EDT2020-09-18128.88137.90140.900.00-321332.40%
GOOGL201120C013500002020-05-26 2:50PM EDT2020-11-20170.35164.00168.500.00-51433.45%
GOOGL201218C013500002020-05-21 11:12AM EDT2020-12-18159.57172.80177.700.00-11133.37%
GOOGL210115C013500002020-05-21 9:56AM EDT2021-01-15171.00180.30185.100.00-11533.02%
GOOGL210219C013500002020-05-15 12:04PM EDT2021-02-19159.94189.80195.300.00-12433.00%
GOOGL210618C013500002020-05-26 10:30AM EDT2021-06-18230.83216.50222.900.00-4030632.44%
GOOGL220121C013500002020-05-26 10:21AM EDT2022-01-21268.70254.70263.500.00-116931.83%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013500002020-05-28 10:53AM EDT2020-05-290.500.300.70-0.25-33.33%1319441.07%
GOOGL200605P013500002020-05-28 10:56AM EDT2020-06-054.104.104.60-1.23-23.08%1143830.66%
GOOGL200612P013500002020-05-28 10:04AM EDT2020-06-129.509.009.70-0.20-2.06%102329.98%
GOOGL200619P013500002020-05-28 10:42AM EDT2020-06-1913.8013.4014.50-0.60-4.17%1666629.67%
GOOGL200626P013500002020-05-27 3:39PM EDT2020-06-2619.7017.9019.900.00-2930.21%
GOOGL200702P013500002020-05-27 11:38AM EDT2020-07-0228.5021.2023.100.00-1229.77%
GOOGL200717P013500002020-05-28 10:54AM EDT2020-07-1729.8029.8031.20-4.22-12.40%3813529.51%
GOOGL200821P013500002020-05-28 10:13AM EDT2020-08-2153.0052.7055.50-3.30-5.86%12732.55%
GOOGL200918P013500002020-05-28 10:28AM EDT2020-09-1864.2062.5064.50-3.70-5.45%211331.35%
GOOGL201120P013500002020-05-26 9:43AM EDT2020-11-2085.0088.8091.600.00-1632.49%
GOOGL201218P013500002020-05-27 1:00PM EDT2020-12-18101.8098.00102.200.00---32.83%
GOOGL210115P013500002020-05-27 1:03PM EDT2021-01-15109.40103.70105.700.00-84131.61%
GOOGL210219P013500002020-05-20 12:10PM EDT2021-02-19121.00113.30116.100.00-1231.74%
GOOGL210618P013500002020-05-12 3:24PM EDT2021-06-18149.10137.40140.900.00-48030.89%
GOOGL220121P013500002020-05-11 9:30AM EDT2022-01-21194.04169.10178.200.00-104930.12%
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