GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1380.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C013800002020-02-05 11:15AM EST2020-02-2887.47100.80109.800.00-2047.20%
GOOGL200306C013800002020-02-14 11:31AM EST2020-03-06138.58104.80112.500.00-1037.53%
GOOGL200320C013800002020-02-21 3:54PM EST2020-03-20116.96110.20117.70-22.29-16.01%12031.48%
GOOGL200417C013800002020-02-21 2:43PM EST2020-04-17123.05120.10128.60-31.98-20.63%1028.63%
GOOGL200619C013800002020-02-21 1:35PM EST2020-06-19155.00142.70152.60-9.60-5.83%6028.16%
GOOGL200918C013800002020-02-13 11:53AM EST2020-09-18196.34169.00178.000.00--027.56%
GOOGL210115C013800002020-02-11 3:46PM EST2021-01-15221.00194.80209.900.00-5028.23%
GOOGL210618C013800002020-02-21 3:20PM EST2021-06-18234.40223.00243.00+5.90+2.58%6028.54%
GOOGL220121C013800002020-02-21 3:55PM EST2022-01-21268.00258.20277.30-17.00-5.96%1028.21%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P013800002020-02-21 3:39PM EST2020-02-281.750.904.00+0.51+41.13%29041.25%
GOOGL200306P013800002020-02-21 1:35PM EST2020-03-062.863.305.50+1.52+113.43%25031.95%
GOOGL200313P013800002020-02-21 2:10PM EST2020-03-136.405.407.90+3.30+106.45%6029.27%
GOOGL200320P013800002020-02-21 3:57PM EST2020-03-208.257.509.20+4.25+106.25%81026.71%
GOOGL200327P013800002020-02-21 3:36PM EST2020-03-2711.329.9011.00+5.92+109.63%5025.48%
GOOGL200403P013800002020-02-20 2:23PM EST2020-04-037.0012.2013.300.00-20025.02%
GOOGL200417P013800002020-02-21 3:32PM EST2020-04-1715.7014.6017.50+6.20+65.26%19024.27%
GOOGL200619P013800002020-02-21 3:05PM EST2020-06-1935.0032.8038.40+12.00+52.17%5024.46%
GOOGL200918P013800002020-02-20 12:56PM EST2020-09-1847.5053.0060.200.00-1024.02%
GOOGL210115P013800002020-02-21 1:48PM EST2021-01-1578.0074.9083.40+10.90+16.24%1023.78%
GOOGL210618P013800002020-02-10 1:48PM EST2021-06-1897.1098.10107.300.00-9023.46%
GOOGL220121P013800002020-02-21 3:30PM EST2022-01-21128.26121.40135.90+10.48+8.90%2023.26%
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