GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1400.00
Callsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191018C014000002019-10-02 11:08AM EDT2019-10-180.070.000.450.00-1052.71%
GOOGL191025C014000002019-09-26 10:36AM EDT2019-10-250.250.000.450.00-1031.79%
GOOGL191101C014000002019-10-11 3:51PM EDT2019-11-010.380.100.800.00-11027.16%
GOOGL191108C014000002019-10-01 10:39AM EDT2019-11-080.670.250.900.00--023.50%
GOOGL191115C014000002019-10-15 11:11AM EDT2019-11-150.980.451.00-0.22-18.33%6021.15%
GOOGL191220C014000002019-10-10 10:29AM EDT2019-12-203.623.203.600.00-1018.94%
GOOGL200117C014000002019-10-15 11:07AM EDT2020-01-177.056.507.00+1.55+28.18%5018.92%
GOOGL200320C014000002019-10-14 11:10AM EDT2020-03-2019.0019.9021.000.00-4021.32%
GOOGL200619C014000002019-10-14 12:52PM EDT2020-06-1937.0039.4040.600.00-21022.83%
GOOGL210115C014000002019-10-09 12:11PM EDT2021-01-1572.8081.0082.900.00-1025.01%
GOOGL210618C014000002019-10-03 1:19PM EDT2021-06-1892.00104.10112.300.00-3026.32%
GOOGL220121C014000002019-10-02 10:49AM EDT2022-01-21124.50136.50145.500.00-2027.08%
Putsfor18 October 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191115P014000002019-08-21 11:20AM EDT2019-11-15203.33165.00174.000.00--046.18%
GOOGL191220P014000002019-07-26 11:55AM EDT2019-12-20151.09202.80211.900.00-2050.56%
GOOGL200117P014000002019-10-08 3:20PM EDT2020-01-17203.97163.00171.600.00-2025.50%
GOOGL200320P014000002019-08-19 9:30AM EDT2020-03-20218.60176.20184.700.00-1424.99%
GOOGL200619P014000002019-08-15 10:31AM EDT2020-06-19249.90184.00193.000.00-2022.31%
GOOGL210115P014000002019-10-09 11:30AM EDT2021-01-15244.90218.50220.200.00-2021.83%
GOOGL210618P014000002019-09-11 10:07AM EDT2021-06-18250.50244.50254.500.00-10924.43%
GOOGL220121P014000002019-10-09 3:59PM EDT2022-01-21267.00252.00260.000.00-2021.76%
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