GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1385.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013850002020-05-28 3:21PM EDT2020-05-2944.5733.2039.70+6.77+17.91%254363.31%
GOOGL200605C013850002020-05-28 3:18PM EDT2020-06-0556.0042.9046.20+15.90+39.65%51931.78%
GOOGL200612C013850002020-05-26 9:30AM EDT2020-06-1270.5452.1056.400.00-3933.05%
GOOGL200619C013850002020-05-28 3:21PM EDT2020-06-1964.5756.6062.10+9.57+17.40%48031.67%
GOOGL200626C013850002020-05-27 10:50AM EDT2020-06-2651.1060.9067.800.00-111131.36%
GOOGL200717C013850002020-05-27 3:19PM EDT2020-07-1780.1976.1081.600.00-11230.75%
GOOGL200821C013850002020-05-28 12:40PM EDT2020-08-21113.0099.90106.700.00-137233.05%
GOOGL200918C013850002020-05-27 3:06PM EDT2020-09-18116.22110.90117.600.00-14532.21%
GOOGL201120C013850002020-05-26 2:53PM EDT2020-11-20149.24139.20146.000.00-1833.21%
GOOGL201218C013850002020-05-20 2:53PM EDT2020-12-18145.00147.50153.600.00-131232.69%
GOOGL210115C013850002020-05-28 2:32PM EDT2021-01-15168.00156.00163.00+32.00+23.53%12732.79%
GOOGL210219C013850002020-05-14 10:01AM EDT2021-02-19129.60166.90174.000.00-1232.89%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013850002020-05-28 3:59PM EDT2020-05-291.751.502.00-1.00-36.36%26026640.72%
GOOGL200605P013850002020-05-28 3:54PM EDT2020-06-0511.059.6011.50+0.85+8.33%279329.76%
GOOGL200612P013850002020-05-28 1:06PM EDT2020-06-1211.6016.6020.00-13.30-53.41%7730.07%
GOOGL200619P013850002020-05-27 10:46AM EDT2020-06-1931.7223.1025.500.00-45929.10%
GOOGL200626P013850002020-05-28 3:50PM EDT2020-06-2630.6826.0033.60+7.03+29.73%5130.73%
GOOGL200717P013850002020-05-28 3:25PM EDT2020-07-1738.4042.6046.20-7.30-15.97%36429.69%
GOOGL200821P013850002020-05-28 1:17PM EDT2020-08-2159.8066.5071.00-14.20-19.19%5632.13%
GOOGL200918P013850002020-05-26 9:37AM EDT2020-09-1871.6074.3083.000.00-43631.78%
GOOGL201120P013850002020-05-05 2:59PM EDT2020-11-20135.40104.00109.300.00--132.33%
GOOGL210115P013850002020-05-27 11:58AM EDT2021-01-15125.50120.40123.400.00-53331.36%
GOOGL210219P013850002020-05-13 12:18PM EDT2021-02-19171.00130.00135.400.00--531.78%
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