GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1410.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014100002020-05-28 3:55PM EDT2020-05-2915.5014.6016.10-2.90-15.76%18349738.99%
GOOGL200605C014100002020-05-28 3:55PM EDT2020-06-0529.0024.8031.30+0.40+1.40%387232.30%
GOOGL200612C014100002020-05-28 1:31PM EDT2020-06-1248.7033.1039.30+15.40+46.25%37430.63%
GOOGL200619C014100002020-05-28 3:53PM EDT2020-06-1943.0042.3046.50+2.41+5.94%5616930.51%
GOOGL200626C014100002020-05-27 2:18PM EDT2020-06-2646.9645.4051.500.00-1929.73%
GOOGL200702C014100002020-05-27 2:00PM EDT2020-07-0249.2049.7056.100.00-5829.70%
GOOGL200717C014100002020-05-28 3:47PM EDT2020-07-1762.5059.7067.50-1.50-2.34%339130.32%
GOOGL200821C014100002020-05-28 12:29PM EDT2020-08-2195.2886.7093.00+11.68+13.97%11632.65%
GOOGL200918C014100002020-05-27 3:09PM EDT2020-09-18101.5096.50102.800.00-32931.45%
GOOGL201120C014100002020-05-26 10:18AM EDT2020-11-20141.53125.10131.000.00-11532.44%
GOOGL201218C014100002020-05-07 9:32AM EDT2020-12-18113.14133.50139.600.00-2132.18%
GOOGL210115C014100002020-05-27 12:02PM EDT2021-01-15138.80138.50152.500.00-11133.07%
GOOGL210219C014100002020-05-14 10:06AM EDT2021-02-19120.00149.50163.200.00-2233.06%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014100002020-05-28 3:58PM EDT2020-05-296.076.006.90-2.21-26.69%56737235.60%
GOOGL200605P014100002020-05-28 3:58PM EDT2020-06-0519.0316.6020.50+0.42+2.26%917129.22%
GOOGL200612P014100002020-05-28 3:46PM EDT2020-06-1225.0023.5029.50-4.50-15.25%61729.26%
GOOGL200619P014100002020-05-28 3:57PM EDT2020-06-1932.6631.1033.40-1.64-4.78%195826.99%
GOOGL200626P014100002020-05-28 2:26PM EDT2020-06-2631.4036.6040.10-16.72-34.75%13427.74%
GOOGL200702P014100002020-05-28 9:54AM EDT2020-07-0240.8841.7045.00-10.52-20.47%--28.07%
GOOGL200717P014100002020-05-28 3:14PM EDT2020-07-1744.5050.8056.20-9.00-16.82%86628.86%
GOOGL200821P014100002020-05-28 1:18PM EDT2020-08-2169.0077.5081.50-9.90-12.55%5831.46%
GOOGL200918P014100002020-05-28 9:37AM EDT2020-09-1890.1085.5094.70+2.10+2.39%31831.51%
GOOGL201120P014100002020-05-19 2:50PM EDT2020-11-20131.60114.70119.800.00-11331.69%
GOOGL201218P014100002020-05-20 3:03PM EDT2020-12-18130.30122.80128.000.00-1231.40%
GOOGL210115P014100002020-05-21 9:40AM EDT2021-01-15136.00131.20136.500.00-1431.35%
GOOGL210219P014100002020-05-13 12:48PM EDT2021-02-19181.40140.80145.800.00--531.17%
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