GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1390.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013900002020-05-28 3:52PM EDT2020-05-2933.1126.9032.90-3.89-10.51%4014449.96%
GOOGL200605C013900002020-05-28 3:22PM EDT2020-06-0549.4039.2044.20+10.40+26.67%32333.56%
GOOGL200612C013900002020-05-28 3:46PM EDT2020-06-1251.9545.6052.70-13.49-20.61%52932.47%
GOOGL200619C013900002020-05-28 3:47PM EDT2020-06-1956.8251.7058.60+1.03+1.85%1532431.28%
GOOGL200626C013900002020-05-26 10:41AM EDT2020-06-2676.3157.6064.400.00-111531.03%
GOOGL200717C013900002020-05-28 3:46PM EDT2020-07-1776.7273.1078.30+0.81+1.07%1418430.48%
GOOGL200821C013900002020-05-28 3:41PM EDT2020-08-21105.0096.90103.60+13.50+14.75%12432.87%
GOOGL200918C013900002020-05-26 2:50PM EDT2020-09-18117.45107.90114.600.00-55732.07%
GOOGL201120C013900002020-05-13 1:40PM EDT2020-11-20105.90136.40143.100.00-81433.10%
GOOGL201218C013900002020-05-26 10:36AM EDT2020-12-18160.90144.70150.800.00-1232.60%
GOOGL210115C013900002020-05-28 12:33PM EDT2021-01-15164.80153.20160.10+13.05+8.60%249732.67%
GOOGL210219C013900002020-05-26 3:13PM EDT2021-02-19172.78164.20171.200.00-41032.80%
GOOGL210618C013900002020-05-01 1:14PM EDT2021-06-18138.00192.60198.100.00-11532.01%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013900002020-05-28 3:59PM EDT2020-05-292.301.702.45-1.24-35.03%34237738.97%
GOOGL200605P013900002020-05-28 3:59PM EDT2020-06-0512.0010.5013.40+0.50+4.35%2511330.18%
GOOGL200612P013900002020-05-28 2:26PM EDT2020-06-1214.7018.4021.70-7.40-33.48%152429.92%
GOOGL200619P013900002020-05-28 3:25PM EDT2020-06-1920.8024.3028.00-5.20-20.00%2010629.51%
GOOGL200626P013900002020-05-28 3:26PM EDT2020-06-2625.7029.5034.20+0.66+2.64%7929.76%
GOOGL200702P013900002020-05-27 2:02PM EDT2020-07-0236.4033.8038.100.00---29.40%
GOOGL200717P013900002020-05-28 3:25PM EDT2020-07-1740.3044.2048.10-4.00-9.03%326229.53%
GOOGL200821P013900002020-05-28 1:16PM EDT2020-08-2161.5066.7075.50-7.50-10.87%9932.93%
GOOGL200918P013900002020-05-27 1:00PM EDT2020-09-1883.2078.6083.800.00-213631.26%
GOOGL201120P013900002020-05-28 2:26PM EDT2020-11-20100.35106.10110.10-5.73-5.40%3631.88%
GOOGL201218P013900002020-05-27 1:00PM EDT2020-12-18118.80114.00119.000.00-2531.76%
GOOGL210115P013900002020-05-27 1:00PM EDT2021-01-15125.60121.80127.300.00-2831.66%
GOOGL210219P013900002020-05-13 12:04PM EDT2021-02-19169.20126.60140.000.00--232.20%
GOOGL210618P013900002020-05-28 1:02PM EDT2021-06-18150.20156.90161.80-20.10-11.80%33130.62%
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