GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1420.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C014200002020-02-21 1:49PM EST2020-02-2872.0862.3070.80-18.32-20.27%3035.56%
GOOGL200306C014200002020-02-14 3:03PM EST2020-03-06101.0669.6075.700.00-1031.08%
GOOGL200313C014200002020-02-18 1:17PM EST2020-03-13104.5573.7079.400.00-2028.72%
GOOGL200320C014200002020-02-21 2:39PM EST2020-03-2077.5078.4082.40-20.72-21.10%4027.13%
GOOGL200417C014200002020-02-04 11:17AM EST2020-04-17104.1989.9094.80+39.59+61.28%1025.40%
GOOGL200619C014200002020-02-21 3:21PM EST2020-06-19117.00113.90122.50-21.20-15.34%4026.36%
GOOGL200918C014200002020-02-21 1:17PM EST2020-09-18155.47143.30152.40-17.29-10.01%1026.89%
GOOGL210115C014200002020-02-20 11:56AM EST2021-01-15198.45173.50185.200.00-2027.60%
GOOGL210618C014200002020-02-10 1:28PM EST2021-06-18221.27200.40219.000.00-1027.96%
GOOGL220121C014200002020-02-11 12:50PM EST2022-01-21273.00235.50254.800.00-8027.79%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P014200002020-02-21 3:59PM EST2020-02-283.402.653.50+2.50+277.78%75027.63%
GOOGL200306P014200002020-02-21 3:56PM EST2020-03-069.047.6010.20+5.84+182.50%172028.71%
GOOGL200313P014200002020-02-21 2:25PM EST2020-03-1312.0910.6013.50+7.74+177.93%2026.55%
GOOGL200320P014200002020-02-21 3:49PM EST2020-03-2014.1013.7015.00+6.90+95.83%96024.16%
GOOGL200327P014200002020-02-21 12:18PM EST2020-03-2711.9216.7018.30+5.32+80.61%5023.85%
GOOGL200403P014200002020-02-21 1:07PM EST2020-04-0315.2519.8021.20+4.45+41.20%11023.51%
GOOGL200417P014200002020-02-21 1:36PM EST2020-04-1722.0923.0027.80+6.87+45.14%13023.67%
GOOGL200619P014200002020-02-21 3:01PM EST2020-06-1946.6045.3051.10+11.85+34.10%12023.86%
GOOGL200918P014200002020-02-20 2:35PM EST2020-09-1857.1666.0074.000.00-3023.40%
GOOGL210115P014200002020-02-21 1:05PM EST2021-01-1588.1089.2098.30+7.20+8.90%1023.25%
GOOGL210618P014200002020-02-19 3:24PM EST2021-06-18102.20110.90125.800.00-3023.42%
GOOGL220121P014200002020-02-21 3:56PM EST2022-01-21143.50137.80146.70+10.20+7.65%15022.13%
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