GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1390.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C013900002020-02-19 9:54AM EST2020-02-28134.6190.3099.300.00-3042.74%
GOOGL200306C013900002020-02-04 2:42PM EST2020-03-0674.9095.00102.600.00-1035.16%
GOOGL200313C013900002020-02-19 10:37AM EST2020-03-13142.2798.90105.300.00--031.65%
GOOGL200320C013900002020-02-20 10:35AM EST2020-03-20101.64101.20108.30-39.76-28.12%1030.06%
GOOGL200327C013900002020-02-18 12:14AM EST2020-03-27133.80103.00111.600.00--029.34%
GOOGL200417C013900002020-02-18 10:19AM EST2020-04-17142.30110.50119.800.00-1027.73%
GOOGL210618C013900002020-02-21 3:20PM EST2021-06-18228.00217.00237.00+20.00+9.62%4928.42%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P013900002020-02-21 2:51PM EST2020-02-282.101.051.90+1.35+180.00%13031.62%
GOOGL200306P013900002020-02-21 12:48PM EST2020-03-062.804.106.20+1.05+60.00%45030.81%
GOOGL200313P013900002020-02-21 10:38AM EST2020-03-134.306.408.90+0.60+16.22%1028.44%
GOOGL200320P013900002020-02-21 3:45PM EST2020-03-209.548.8010.00+5.14+116.82%50025.70%
GOOGL200327P013900002020-02-21 2:37PM EST2020-03-2712.7011.3012.60+6.50+104.84%19025.14%
GOOGL200403P013900002020-02-21 11:54AM EST2020-04-039.4013.8014.90+1.40+17.50%4024.59%
GOOGL200417P013900002020-02-21 3:00PM EST2020-04-1717.9015.7019.30+7.30+68.87%7023.87%
GOOGL200918P013900002020-02-21 3:50PM EST2020-09-1858.9056.0063.50+8.40+16.63%2023.88%
GOOGL210618P013900002020-02-21 1:36PM EST2021-06-18102.70101.00111.00+7.51+7.89%1023.33%
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