GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1405.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014050002020-05-28 12:04PM EDT2020-05-2928.2728.8030.20+6.65+30.76%1324324.47%
GOOGL200605C014050002020-05-28 11:58AM EDT2020-06-0538.0038.8040.60+8.94+30.76%155026.66%
GOOGL200612C014050002020-05-28 10:43AM EDT2020-06-1243.1044.9048.10+1.60+3.86%41726.88%
GOOGL200619C014050002020-05-28 11:26AM EDT2020-06-1948.5050.5053.80+2.10+4.53%4117426.65%
GOOGL200626C014050002020-05-28 10:16AM EDT2020-06-2655.9056.2060.30+9.10+19.44%1627.50%
GOOGL200717C014050002020-05-27 10:39AM EDT2020-07-1757.4370.0073.500.00-11727.49%
GOOGL200821C014050002020-05-27 10:22AM EDT2020-08-2186.0096.0099.700.00-4530.85%
GOOGL200918C014050002020-05-27 11:40AM EDT2020-09-1892.15107.10111.000.00-62430.40%
GOOGL201120C014050002020-05-13 7:07PM EDT2020-11-2090.80135.80139.700.00-2231.75%
GOOGL201218C014050002020-05-28 10:22AM EDT2020-12-18143.35144.30148.60-8.95-5.88%1831.62%
GOOGL210115C014050002020-05-27 12:00PM EDT2021-01-15141.00151.50155.900.00-152331.29%
GOOGL210219C014050002020-05-14 10:24AM EDT2021-02-19123.70163.00167.400.00-2431.57%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014050002020-05-28 12:01PM EDT2020-05-292.001.802.15-4.41-68.80%11126926.21%
GOOGL200605P014050002020-05-28 12:00PM EDT2020-06-0512.0011.5012.30-4.83-28.70%2813026.87%
GOOGL200612P014050002020-05-28 10:00AM EDT2020-06-1223.8618.7020.50+0.68+2.93%11927.66%
GOOGL200619P014050002020-05-28 10:04AM EDT2020-06-1929.0024.8026.10-1.03-3.43%72027.22%
GOOGL200626P014050002020-05-28 12:07PM EDT2020-06-2630.9029.8032.90+0.99+3.31%1628.18%
GOOGL200717P014050002020-05-28 9:30AM EDT2020-07-1760.0144.0045.10+8.51+16.52%29527.53%
GOOGL200821P014050002020-05-27 2:12PM EDT2020-08-2177.1068.8072.000.00-1831.14%
GOOGL200918P014050002020-05-26 10:19AM EDT2020-09-1877.3079.3082.800.00-17130.50%
GOOGL201120P014050002020-05-27 12:46PM EDT2020-11-20116.55107.00110.100.00-21431.47%
GOOGL210115P014050002020-05-18 3:28PM EDT2021-01-15146.10121.80126.200.00-61231.03%
GOOGL210219P014050002020-05-13 12:36PM EDT2021-02-19180.50133.10137.200.00--331.23%
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