GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1355.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013550002020-05-27 3:35PM EDT2020-05-2962.8067.1068.900.00-8200.00%
GOOGL200605C013550002020-05-28 11:18AM EDT2020-06-0574.9072.8074.60+2.10+2.88%61628.82%
GOOGL200612C013550002020-05-26 11:03AM EDT2020-06-1296.0076.0080.100.00-32729.14%
GOOGL200619C013550002020-05-26 9:33AM EDT2020-06-1996.5082.0086.100.00-18730.00%
GOOGL200626C013550002020-05-27 2:55PM EDT2020-06-2686.0086.3089.900.00-3029.20%
GOOGL200702C013550002020-05-26 3:57PM EDT2020-07-0292.9686.3093.400.00---29.04%
GOOGL200717C013550002020-05-19 1:11PM EDT2020-07-1781.8098.80103.300.00-2529.82%
GOOGL200821C013550002020-05-14 10:18AM EDT2020-08-2182.70123.30126.500.00--532.26%
GOOGL200918C013550002020-05-21 11:40AM EDT2020-09-18125.04133.50137.300.00-1831.68%
GOOGL201120C013550002020-05-18 12:11AM EDT2020-11-20139.00160.80165.000.00--132.87%
GOOGL201218C013550002020-05-07 12:36PM EDT2020-12-18144.98168.70173.300.00-22232.60%
GOOGL210115C013550002020-05-27 3:43PM EDT2021-01-15178.80175.30180.100.00-12532.15%
GOOGL210219C013550002020-05-18 12:13AM EDT2021-02-19163.70186.30192.000.00--132.55%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013550002020-05-27 3:35PM EDT2020-05-291.000.001.050.00-18518543.03%
GOOGL200605P013550002020-05-28 10:04AM EDT2020-06-055.164.805.30-0.74-12.54%24631.18%
GOOGL200612P013550002020-05-27 10:22AM EDT2020-06-1214.0010.0010.900.00-11630.64%
GOOGL200619P013550002020-05-28 10:16AM EDT2020-06-1914.7314.5015.50-4.27-22.47%18529.87%
GOOGL200626P013550002020-05-13 3:41PM EDT2020-06-2663.4018.9020.700.00-3330.15%
GOOGL200702P013550002020-05-26 11:07AM EDT2020-07-0219.5023.3026.600.00---31.47%
GOOGL200717P013550002020-05-27 9:59AM EDT2020-07-1735.9031.2033.200.00-31830.02%
GOOGL200821P013550002020-05-22 1:57PM EDT2020-08-2162.4054.4057.500.00-12432.84%
GOOGL200918P013550002020-05-19 12:35PM EDT2020-09-1880.3064.1066.900.00-12231.71%
GOOGL201218P013550002020-05-11 11:38AM EDT2020-12-18114.1098.10101.000.00--232.16%
GOOGL210115P013550002020-05-14 10:23AM EDT2021-01-15160.70105.60108.400.00-3731.88%
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