GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1365.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013650002020-05-28 11:40AM EDT2020-05-2959.8060.0062.30+6.60+12.41%13290.00%
GOOGL200605C013650002020-05-28 11:18AM EDT2020-06-0566.0064.8067.60+20.70+45.70%101925.33%
GOOGL200612C013650002020-05-26 1:51PM EDT2020-06-1282.2770.0074.600.00-6728.33%
GOOGL200619C013650002020-05-26 10:31AM EDT2020-06-1992.0074.8078.900.00-17127.61%
GOOGL200626C013650002020-05-28 9:52AM EDT2020-06-2680.7078.7083.70-11.35-12.33%1627.81%
GOOGL200717C013650002020-05-28 9:56AM EDT2020-07-1794.0092.6096.70+11.01+13.27%1628.40%
GOOGL200821C013650002020-05-20 12:51PM EDT2020-08-21107.28117.80122.100.00-1231.90%
GOOGL200918C013650002020-05-27 10:05AM EDT2020-09-18117.20126.70131.500.00-15030.86%
GOOGL201120C013650002020-05-13 12:01PM EDT2020-11-20118.40154.30159.200.00-2132.14%
GOOGL201218C013650002020-05-07 2:21PM EDT2020-12-18140.00162.30167.500.00--131.90%
GOOGL210115C013650002020-05-26 2:27PM EDT2021-01-15178.20170.50175.800.00-51231.83%
GOOGL210219C013650002020-05-27 10:02AM EDT2021-02-19172.00179.90186.800.00-1232.04%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013650002020-05-28 10:57AM EDT2020-05-290.650.300.85-0.68-51.13%2721438.06%
GOOGL200605P013650002020-05-28 10:27AM EDT2020-06-055.955.406.00-0.77-11.46%188530.47%
GOOGL200612P013650002020-05-28 11:20AM EDT2020-06-1212.1111.0012.60-6.59-35.24%1830.81%
GOOGL200619P013650002020-05-28 10:59AM EDT2020-06-1916.8015.9017.90-0.20-1.18%211530.39%
GOOGL200626P013650002020-05-26 10:22AM EDT2020-06-2619.2820.3022.100.00-2229.71%
GOOGL200717P013650002020-05-28 10:20AM EDT2020-07-1733.3633.0035.90-1.04-3.02%19830.19%
GOOGL200821P013650002020-05-20 12:42PM EDT2020-08-2166.5056.5060.000.00-32932.72%
GOOGL200918P013650002020-05-28 11:20AM EDT2020-09-1868.9766.8070.50-5.73-7.67%15931.94%
GOOGL201120P013650002020-05-27 12:46PM EDT2020-11-2099.5593.4097.400.00-2332.78%
GOOGL210115P013650002020-05-27 11:38AM EDT2021-01-15119.40108.80112.500.00-4632.06%
GOOGL210219P013650002020-05-13 7:10PM EDT2021-02-19167.00118.80122.600.00-1132.06%
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