GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1370.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013700002020-05-28 9:46AM EDT2020-05-2952.1755.5057.40+1.57+3.10%861027.30%
GOOGL200605C013700002020-05-26 3:58PM EDT2020-06-0561.7060.2061.800.00-172225.77%
GOOGL200612C013700002020-05-27 11:22AM EDT2020-06-1255.7065.1069.600.00-21628.72%
GOOGL200619C013700002020-05-27 11:09AM EDT2020-06-1958.5071.9074.700.00-614028.38%
GOOGL200626C013700002020-05-26 9:44AM EDT2020-06-2689.0078.0080.300.00-2428.88%
GOOGL200717C013700002020-05-26 11:40AM EDT2020-07-1795.6089.2093.200.00-13528.95%
GOOGL200821C013700002020-05-15 1:27PM EDT2020-08-2190.80113.60117.300.00-1831.67%
GOOGL200918C013700002020-05-21 10:21AM EDT2020-09-18115.42124.50128.900.00-19331.36%
GOOGL201120C013700002020-05-13 7:07PM EDT2020-11-2096.30151.20157.700.00--132.77%
GOOGL201218C013700002020-05-18 11:58AM EDT2020-12-18144.00160.10165.700.00-11032.41%
GOOGL210115C013700002020-05-28 11:01AM EDT2021-01-15171.18167.90173.70+11.18+6.99%31732.23%
GOOGL210219C013700002020-05-18 9:40AM EDT2021-02-19146.70178.30183.100.00-151532.06%
GOOGL210618C013700002020-04-28 12:52PM EDT2021-06-18111.41201.60208.800.00-13331.24%
GOOGL220121C013700002020-05-15 2:07PM EDT2022-01-21225.00242.50251.200.00-14931.05%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013700002020-05-28 9:53AM EDT2020-05-290.950.601.50-0.65-40.62%2837639.47%
GOOGL200605P013700002020-05-28 11:10AM EDT2020-06-057.016.507.00-0.79-10.13%159629.98%
GOOGL200612P013700002020-05-28 11:24AM EDT2020-06-1213.0012.1013.00-5.80-30.85%92629.34%
GOOGL200619P013700002020-05-28 9:49AM EDT2020-06-1917.7017.3018.50-1.60-8.29%111029.20%
GOOGL200626P013700002020-05-26 10:43AM EDT2020-06-2620.1822.7024.200.00-3329.65%
GOOGL200702P013700002020-05-27 1:41PM EDT2020-07-0231.2626.8029.900.00---30.67%
GOOGL200717P013700002020-05-28 9:31AM EDT2020-07-1739.7635.4037.30+1.26+3.27%15729.62%
GOOGL200821P013700002020-05-27 2:12PM EDT2020-08-2163.2059.3061.700.00-31532.29%
GOOGL200918P013700002020-05-27 1:00PM EDT2020-09-1875.1069.3072.200.00-28531.53%
GOOGL201120P013700002020-05-26 3:50PM EDT2020-11-2097.0096.1099.100.00-1632.41%
GOOGL201218P013700002020-05-18 12:13AM EDT2020-12-18148.60103.00106.900.00--332.03%
GOOGL210115P013700002020-05-27 12:18PM EDT2021-01-15117.80111.50114.400.00-51531.76%
GOOGL210219P013700002020-05-14 10:24AM EDT2021-02-19175.70121.50125.000.00-1231.88%
GOOGL210618P013700002020-05-28 10:13AM EDT2021-06-18147.30146.20149.50-182.38-55.32%11030.89%
GOOGL220121P013700002020-05-13 3:38PM EDT2022-01-21224.58180.80187.100.00-23230.09%
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