GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1400.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014000002020-05-28 11:51AM EDT2020-05-2930.4029.5030.80+1.90+6.67%2042190.00%
GOOGL200605C014000002020-05-28 11:44AM EDT2020-06-0538.4539.7041.00+0.85+2.26%1913023.18%
GOOGL200612C014000002020-05-28 11:12AM EDT2020-06-1245.0046.7049.00+6.50+16.88%23425.16%
GOOGL200619C014000002020-05-28 11:28AM EDT2020-06-1952.0053.1055.90+2.00+4.00%261,34526.24%
GOOGL200626C014000002020-05-27 3:34PM EDT2020-06-2653.0856.8060.900.00-61326.23%
GOOGL200702C014000002020-05-28 9:31AM EDT2020-07-0254.0056.3062.00+7.86+17.04%1-24.60%
GOOGL200717C014000002020-05-28 11:27AM EDT2020-07-1771.2372.2074.80+2.23+3.23%1123426.94%
GOOGL200821C014000002020-05-27 11:02AM EDT2020-08-2182.8098.50100.000.00-78230.12%
GOOGL200918C014000002020-05-27 11:38AM EDT2020-09-1896.00107.10111.600.00-843229.89%
GOOGL201120C014000002020-05-26 11:23AM EDT2020-11-20146.20135.40140.800.00-35231.49%
GOOGL201218C014000002020-05-28 10:06AM EDT2020-12-18143.99143.60148.20+6.29+4.57%15631.03%
GOOGL210115C014000002020-05-28 10:25AM EDT2021-01-15153.80151.90156.20+0.80+0.52%41,30430.90%
GOOGL210219C014000002020-05-28 9:50AM EDT2021-02-19164.03162.90167.50+5.78+3.65%58431.17%
GOOGL210618C014000002020-05-28 10:44AM EDT2021-06-18191.00190.00195.10+6.76+3.67%251030.75%
GOOGL220121C014000002020-05-28 10:31AM EDT2022-01-21232.00228.60237.00+5.00+2.20%221630.48%
GOOGL220916C014000002020-05-27 10:10AM EDT2022-09-16265.00266.50276.500.00-202130.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014000002020-05-28 11:50AM EDT2020-05-291.631.551.80-3.81-70.04%24564027.34%
GOOGL200605P014000002020-05-28 11:40AM EDT2020-06-0513.1811.3011.80-2.12-13.86%2416727.99%
GOOGL200612P014000002020-05-28 10:48AM EDT2020-06-1220.8818.1019.90-0.52-2.43%24228.58%
GOOGL200619P014000002020-05-28 10:20AM EDT2020-06-1926.5024.5025.70-2.00-7.02%1158728.20%
GOOGL200626P014000002020-05-28 11:49AM EDT2020-06-2630.6029.6032.60+4.20+15.91%12029.15%
GOOGL200702P014000002020-05-27 1:00PM EDT2020-07-0242.3034.1037.000.00-2429.18%
GOOGL200717P014000002020-05-28 11:01AM EDT2020-07-1746.2443.4045.80-1.88-3.91%659228.80%
GOOGL200821P014000002020-05-28 11:28AM EDT2020-08-2170.9068.8070.00-1.10-1.53%822531.17%
GOOGL200918P014000002020-05-27 1:59PM EDT2020-09-1888.1479.4082.500.00-78031.09%
GOOGL201120P014000002020-05-27 2:49PM EDT2020-11-20112.70107.00110.100.00-21532.05%
GOOGL201218P014000002020-05-27 3:49PM EDT2020-12-18118.58114.60118.300.00-354031.74%
GOOGL210115P014000002020-05-28 9:42AM EDT2021-01-15127.50122.70125.90-2.90-2.22%179231.48%
GOOGL210219P014000002020-05-27 2:25PM EDT2021-02-19139.88131.20136.500.00-11031.57%
GOOGL210618P014000002020-05-27 9:40AM EDT2021-06-18167.80158.50162.000.00-18630.72%
GOOGL220121P014000002020-05-27 12:45PM EDT2022-01-21203.56193.70200.600.00-223930.00%
GOOGL220916P014000002020-05-26 11:00AM EDT2022-09-16221.00227.50237.500.00---29.82%
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