GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1395.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C013950002020-05-28 11:58AM EDT2020-05-2936.5037.6039.00+11.46+45.77%812022.63%
GOOGL200605C013950002020-05-27 3:05PM EDT2020-06-0540.8046.1047.600.00-423826.55%
GOOGL200612C013950002020-05-27 3:40PM EDT2020-06-1246.9052.7055.300.00-41827.52%
GOOGL200619C013950002020-05-27 3:47PM EDT2020-06-1954.0057.8060.600.00-1913027.06%
GOOGL200626C013950002020-05-28 9:30AM EDT2020-06-2647.5363.3067.20-26.77-36.03%1428.06%
GOOGL200717C013950002020-05-26 11:46AM EDT2020-07-1775.8577.7080.400.00-33428.07%
GOOGL200821C013950002020-05-27 10:52AM EDT2020-08-2186.50103.00106.200.00-1831.28%
GOOGL200918C013950002020-05-20 3:55PM EDT2020-09-18103.00113.70117.500.00-11330.81%
GOOGL201120C013950002020-05-05 3:37PM EDT2020-11-20107.90141.80145.900.00--432.06%
GOOGL201218C013950002020-05-27 3:53PM EDT2020-12-18146.92149.50154.100.00-21531.75%
GOOGL210115C013950002020-05-21 2:56PM EDT2021-01-15146.92157.10162.100.00-16531.58%
GOOGL210219C013950002020-05-18 2:14PM EDT2021-02-19148.25168.90174.900.00-1332.13%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P013950002020-05-28 12:04PM EDT2020-05-291.271.151.35-2.36-65.01%11922928.29%
GOOGL200605P013950002020-05-28 9:51AM EDT2020-06-0513.709.309.90-0.30-2.14%77427.63%
GOOGL200612P013950002020-05-27 10:59AM EDT2020-06-1228.6715.5017.100.00-9827.79%
GOOGL200619P013950002020-05-27 11:00AM EDT2020-06-1936.0021.3022.600.00-277627.44%
GOOGL200717P013950002020-05-27 2:13PM EDT2020-07-1747.4040.4042.300.00-21328.27%
GOOGL200821P013950002020-05-21 3:21PM EDT2020-08-2178.4064.9066.400.00-1730.80%
GOOGL200918P013950002020-05-20 3:02PM EDT2020-09-1886.8375.4078.600.00-18430.69%
GOOGL201120P013950002020-05-05 3:05PM EDT2020-11-20140.20102.90105.900.00--231.68%
GOOGL210115P013950002020-05-27 12:36PM EDT2021-01-15129.60118.40122.100.00-9931.26%
GOOGL210219P013950002020-05-13 12:30PM EDT2021-02-19173.80128.80132.300.00--431.29%
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