GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1380.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013800002020-05-28 3:58PM EDT2020-05-2940.3038.0045.00-4.30-9.64%3714752.64%
GOOGL200605C013800002020-05-28 2:43PM EDT2020-06-0559.0446.1049.90+8.03+15.74%64832.08%
GOOGL200612C013800002020-05-27 12:05PM EDT2020-06-1251.0056.6060.400.00-12733.84%
GOOGL200619C013800002020-05-28 3:46PM EDT2020-06-1964.9059.8065.70+8.23+14.52%2345232.09%
GOOGL200626C013800002020-05-26 10:41AM EDT2020-06-2683.6464.2071.300.00-101331.70%
GOOGL200717C013800002020-05-28 12:20PM EDT2020-07-1789.1478.2082.60+12.59+16.45%36229.83%
GOOGL200821C013800002020-05-26 1:03PM EDT2020-08-21118.33103.00109.800.00-1833.21%
GOOGL200918C013800002020-05-26 11:15AM EDT2020-09-18130.71113.90120.700.00-119532.37%
GOOGL201120C013800002020-05-19 9:37AM EDT2020-11-20126.60142.10148.100.00-12833.11%
GOOGL201218C013800002020-05-11 3:48PM EDT2020-12-18148.10150.30156.500.00-1232.79%
GOOGL210115C013800002020-05-26 3:55PM EDT2021-01-15164.07158.80165.800.00-123332.87%
GOOGL210219C013800002020-05-26 3:13PM EDT2021-02-19178.43169.70176.800.00-4232.97%
GOOGL210618C013800002020-05-22 11:03AM EDT2021-06-18189.40196.00204.100.00-97232.25%
GOOGL220121C013800002020-05-21 10:04AM EDT2022-01-21230.00236.10248.800.00-127332.16%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013800002020-05-28 3:59PM EDT2020-05-291.401.301.65-0.90-39.13%19837042.53%
GOOGL200605P013800002020-05-28 3:57PM EDT2020-06-059.208.7010.50-0.78-7.82%5113030.41%
GOOGL200612P013800002020-05-28 3:52PM EDT2020-06-1216.6015.5018.40-0.10-0.60%211530.21%
GOOGL200619P013800002020-05-28 3:52PM EDT2020-06-1922.1021.8025.10-0.10-0.45%4026730.25%
GOOGL200626P013800002020-05-28 2:05PM EDT2020-06-2622.0026.3029.90-5.70-20.58%41329.60%
GOOGL200702P013800002020-05-27 3:06PM EDT2020-07-0230.6628.2030.800.00---27.49%
GOOGL200717P013800002020-05-28 3:14PM EDT2020-07-1734.5036.5043.30-5.50-13.75%475829.31%
GOOGL200821P013800002020-05-28 1:17PM EDT2020-08-2158.1062.0071.00-10.40-15.18%82933.01%
GOOGL200918P013800002020-05-28 9:47AM EDT2020-09-1874.2072.0080.90-4.60-5.84%13131.88%
GOOGL201120P013800002020-05-28 12:40PM EDT2020-11-2097.00102.00106.70-9.30-8.75%21532.30%
GOOGL201218P013800002020-05-28 3:02PM EDT2020-12-18102.70109.80114.70-24.60-19.32%1331.95%
GOOGL210115P013800002020-05-27 12:45PM EDT2021-01-15120.50113.80125.000.00-529732.31%
GOOGL210219P013800002020-05-14 10:09AM EDT2021-02-19179.70127.80133.200.00-1831.86%
GOOGL210618P013800002020-03-25 12:11PM EDT2021-06-18324.00220.50230.500.00-11643.79%
GOOGL220121P013800002020-05-19 12:01PM EDT2022-01-21203.78185.60198.700.00-14230.50%
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