GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1375.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013750002020-05-28 11:55AM EDT2020-05-2954.9554.2055.90+5.59+11.32%25750.00%
GOOGL200605C013750002020-05-28 9:35AM EDT2020-06-0544.5160.5061.80+1.51+3.51%71924.96%
GOOGL200612C013750002020-05-26 2:40PM EDT2020-06-1268.4565.6068.100.00-4726.60%
GOOGL200619C013750002020-05-27 1:47PM EDT2020-06-1959.8570.6073.800.00-53,12227.25%
GOOGL200626C013750002020-05-26 11:05AM EDT2020-06-2686.9075.1080.100.00-12528.42%
GOOGL200717C013750002020-05-28 9:42AM EDT2020-07-1785.0087.8092.00+7.50+9.68%111228.08%
GOOGL200821C013750002020-05-26 9:40AM EDT2020-08-21119.87113.20116.600.00-1931.18%
GOOGL200918C013750002020-05-21 3:53PM EDT2020-09-18114.30123.10127.100.00-12830.56%
GOOGL201218C013750002020-05-07 10:57AM EDT2020-12-18126.06159.10163.700.00--131.74%
GOOGL210115C013750002020-05-26 11:33AM EDT2021-01-15172.80167.20171.100.00-15831.46%
GOOGL210219C013750002020-05-13 11:12AM EDT2021-02-19149.90178.00184.200.00--1032.12%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013750002020-05-28 11:51AM EDT2020-05-290.500.350.80-1.27-71.75%3741734.33%
GOOGL200605P013750002020-05-28 10:12AM EDT2020-06-057.756.206.80-0.15-1.90%169529.67%
GOOGL200612P013750002020-05-28 11:47AM EDT2020-06-1213.0412.0012.90-4.76-26.74%31829.24%
GOOGL200619P013750002020-05-28 11:58AM EDT2020-06-1917.5017.5018.00-2.40-12.06%93,10128.78%
GOOGL200702P013750002020-05-27 1:41PM EDT2020-07-0233.0629.1032.800.00---32.45%
GOOGL200717P013750002020-05-27 11:57AM EDT2020-07-1744.1533.7037.000.00-33229.43%
GOOGL200821P013750002020-05-20 12:23PM EDT2020-08-2170.9058.6061.100.00-22432.00%
GOOGL200918P013750002020-05-26 9:35AM EDT2020-09-1867.2068.8071.800.00-34031.34%
GOOGL201120P013750002020-05-20 2:38PM EDT2020-11-20105.7596.2098.900.00--132.29%
GOOGL210115P013750002020-05-27 12:58PM EDT2021-01-15118.50111.40115.000.00-63231.82%
GOOGL210219P013750002020-05-14 10:09AM EDT2021-02-19177.20121.30124.900.00--431.78%
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