GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1400.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C014000002020-02-18 11:27AM EST2020-02-21116.00112.00117.30-2.90-2.44%10050.54%
GOOGL200228C014000002020-02-14 11:02AM EST2020-02-28118.34111.80118.200.00-13032.97%
GOOGL200306C014000002020-02-06 3:35PM EST2020-03-0684.40113.00120.000.00-6729.01%
GOOGL200313C014000002020-02-14 9:35AM EST2020-03-13123.05114.60124.000.00-2029.53%
GOOGL200320C014000002020-02-18 9:35AM EST2020-03-20133.00119.20120.60+11.46+9.43%4022.47%
GOOGL200327C014000002020-02-12 9:56AM EST2020-03-27126.00119.80128.000.00-1426.96%
GOOGL200417C014000002020-02-14 12:14PM EST2020-04-17132.20130.00136.50+2.70+2.08%3026.74%
GOOGL200619C014000002020-02-18 9:36AM EST2020-06-19162.00149.60158.50+0.60+0.37%267926.54%
GOOGL200918C014000002020-02-13 9:32AM EST2020-09-18181.00175.80184.500.00-1011726.60%
GOOGL210115C014000002020-02-18 10:15AM EST2021-01-15216.50208.30210.60+0.89+0.41%276126.35%
GOOGL210618C014000002020-02-12 9:46AM EST2021-06-18247.04237.00247.000.00-542127.48%
GOOGL220121C014000002020-02-18 11:45AM EST2022-01-21277.50271.50277.50+7.50+2.78%28626.79%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221P014000002020-02-18 9:46AM EST2020-02-210.200.050.50-0.05-20.00%2037.84%
GOOGL200228P014000002020-02-14 3:54PM EST2020-02-281.000.201.350.00-5027.22%
GOOGL200306P014000002020-02-18 9:36AM EST2020-03-062.002.102.85-0.30-13.04%3025.06%
GOOGL200313P014000002020-02-14 3:25PM EST2020-03-133.943.804.300.00-12023.62%
GOOGL200320P014000002020-02-18 11:28AM EST2020-03-205.305.205.90+0.50+10.42%500022.84%
GOOGL200327P014000002020-02-18 10:44AM EST2020-03-277.206.507.60-2.49-25.70%1-22.37%
GOOGL200417P014000002020-02-18 10:42AM EST2020-04-1711.0011.9013.000.00-11021.75%
GOOGL200619P014000002020-02-18 9:33AM EST2020-06-1929.7030.2031.60-0.90-2.94%1022.43%
GOOGL200918P014000002020-02-18 9:30AM EST2020-09-1852.0051.4053.10+0.20+0.39%50022.57%
GOOGL210115P014000002020-02-18 11:41AM EST2021-01-1574.6974.2076.70-0.31-0.41%8022.74%
GOOGL210618P014000002020-02-14 3:57PM EST2021-06-1896.5095.00101.000.00-1022.66%
GOOGL220121P014000002020-02-14 11:25AM EST2022-01-21124.00120.30128.900.00-5022.48%
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