GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1415.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014150002020-05-28 11:41AM EDT2020-05-2914.9420.1021.40-1.24-7.66%9815522.47%
GOOGL200605C014150002020-05-28 10:41AM EDT2020-06-0528.6031.8033.00+2.70+10.42%185025.32%
GOOGL200612C014150002020-05-28 12:00PM EDT2020-06-1240.0039.2041.70+4.90+13.96%1726.59%
GOOGL200619C014150002020-05-28 9:58AM EDT2020-06-1941.7545.5048.20+2.35+5.96%1417426.84%
GOOGL200626C014150002020-05-27 3:29PM EDT2020-06-2647.9150.3054.000.00-31427.12%
GOOGL200702C014150002020-05-27 2:06PM EDT2020-07-0247.6047.4051.800.00---23.50%
GOOGL200717C014150002020-05-27 3:49PM EDT2020-07-1761.8365.2068.100.00-43327.51%
GOOGL200821C014150002020-05-27 11:56AM EDT2020-08-2179.1090.7093.900.00-1730.61%
GOOGL200918C014150002020-05-20 9:59AM EDT2020-09-1888.30101.90105.600.00-2830.29%
GOOGL201218C014150002020-05-27 2:18PM EDT2020-12-18132.98138.60142.600.00-2331.34%
GOOGL210115C014150002020-05-21 12:17PM EDT2021-01-15137.72147.00150.400.00-11431.13%
GOOGL210219C014150002020-05-14 9:55AM EDT2021-02-19116.30158.40163.600.00-1731.76%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014150002020-05-28 12:08PM EDT2020-05-293.703.403.90-6.30-63.00%7345925.40%
GOOGL200605P014150002020-05-28 11:55AM EDT2020-06-0516.2514.9015.70-4.59-22.02%2713426.67%
GOOGL200612P014150002020-05-27 2:46PM EDT2020-06-1230.5027.6030.900.00---33.16%
GOOGL200619P014150002020-05-28 10:00AM EDT2020-06-1933.8028.4029.30-3.00-8.15%104326.52%
GOOGL200702P014150002020-05-27 2:55PM EDT2020-07-0244.0043.4047.600.00---31.59%
GOOGL200717P014150002020-05-28 12:01PM EDT2020-07-1748.4046.9049.70-7.40-13.26%3527.54%
GOOGL200821P014150002020-05-22 1:02PM EDT2020-08-2188.3072.7075.500.00-1230.64%
GOOGL200918P014150002020-05-15 10:51AM EDT2020-09-18133.9083.3086.800.00-62430.19%
GOOGL201120P014150002020-05-11 11:19AM EDT2020-11-20135.50111.40114.800.00-1331.36%
GOOGL210115P014150002020-05-18 3:12PM EDT2021-01-15152.00127.00130.200.00--230.76%
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