GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1360.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013600002020-05-27 2:41PM EDT2020-05-2955.690.000.000.00-1000.00%
GOOGL200605C013600002020-05-27 3:30PM EDT2020-06-0566.700.000.000.00-900.00%
GOOGL200612C013600002020-05-27 3:00PM EDT2020-06-1275.800.000.000.00-400.00%
GOOGL200619C013600002020-05-27 11:00AM EDT2020-06-1962.000.000.000.00-400.00%
GOOGL200626C013600002020-05-26 2:37PM EDT2020-06-2694.000.000.000.00-100.00%
GOOGL200717C013600002020-05-27 12:16PM EDT2020-07-1789.000.000.000.00-200.00%
GOOGL200821C013600002020-05-27 2:53PM EDT2020-08-21120.100.000.000.00-200.00%
GOOGL200918C013600002020-05-26 10:04AM EDT2020-09-18144.550.000.000.00-200.00%
GOOGL201120C013600002020-05-21 3:37PM EDT2020-11-20150.520.000.000.00-500.00%
GOOGL201218C013600002020-05-18 9:39AM EDT2020-12-18134.820.000.000.00-800.00%
GOOGL210115C013600002020-05-26 3:55PM EDT2021-01-15175.570.000.000.00-1700.00%
GOOGL210219C013600002020-05-11 3:17PM EDT2021-02-19181.500.000.000.00-400.00%
GOOGL210618C013600002020-05-22 3:20PM EDT2021-06-18208.000.000.000.00-100.00%
GOOGL220121C013600002020-05-26 9:31AM EDT2022-01-21261.390.000.000.00-200.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013600002020-05-27 3:55PM EDT2020-05-290.900.000.000.00-715012.50%
GOOGL200605P013600002020-05-27 3:31PM EDT2020-06-056.710.000.000.00-2106.25%
GOOGL200612P013600002020-05-27 3:50PM EDT2020-06-1211.500.000.000.00-603.13%
GOOGL200619P013600002020-05-27 3:39PM EDT2020-06-1917.300.000.000.00-1403.13%
GOOGL200626P013600002020-05-27 3:39PM EDT2020-06-2622.000.000.000.00-703.13%
GOOGL200717P013600002020-05-27 1:00PM EDT2020-07-1736.700.000.000.00-103.13%
GOOGL200821P013600002020-05-26 11:58AM EDT2020-08-2153.900.000.000.00-1301.56%
GOOGL200918P013600002020-05-27 11:38AM EDT2020-09-1874.400.000.000.00-201.56%
GOOGL201120P013600002020-05-26 9:30AM EDT2020-11-2088.000.000.000.00-101.56%
GOOGL201218P013600002020-05-13 9:43AM EDT2020-12-18125.500.000.000.00-101.56%
GOOGL210115P013600002020-05-14 10:01AM EDT2021-01-15162.200.000.000.00-100.78%
GOOGL210618P013600002020-05-06 1:38PM EDT2021-06-18168.410.000.000.00-100.78%
GOOGL220121P013600002020-05-01 12:50PM EDT2022-01-21221.53176.00186.000.00-11130.32%
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