GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1420.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014200002020-05-28 3:58PM EDT2020-05-2911.507.0011.50-0.10-0.86%83941541.71%
GOOGL200605C014200002020-05-28 3:58PM EDT2020-06-0523.0019.6025.30-0.50-2.13%599531.22%
GOOGL200612C014200002020-05-28 3:52PM EDT2020-06-1230.3527.8033.40-0.25-0.82%116529.86%
GOOGL200619C014200002020-05-28 3:59PM EDT2020-06-1937.0036.7039.20-0.10-0.27%4748528.83%
GOOGL200626C014200002020-05-28 10:56AM EDT2020-06-2645.0040.9045.50-0.50-1.10%42129.06%
GOOGL200702C014200002020-05-27 2:41PM EDT2020-07-0244.7444.1050.200.00---29.14%
GOOGL200717C014200002020-05-28 9:54AM EDT2020-07-1759.8054.3060.20+2.00+3.46%27429.16%
GOOGL200821C014200002020-05-28 3:33PM EDT2020-08-2186.0678.0087.20-0.24-0.28%1815232.27%
GOOGL200918C014200002020-05-28 3:51PM EDT2020-09-1892.8390.3098.50+3.23+3.60%223231.58%
GOOGL201120C014200002020-05-28 12:04PM EDT2020-11-20129.50120.60125.80+13.50+11.64%104232.28%
GOOGL201218C014200002020-05-18 1:32PM EDT2020-12-18120.00130.10135.400.00-1332.27%
GOOGL210115C014200002020-05-28 12:15PM EDT2021-01-15146.48136.90147.80+6.77+4.85%332633.03%
GOOGL210219C014200002020-05-14 10:09AM EDT2021-02-19117.50144.80158.000.00-101232.91%
GOOGL210618C014200002020-05-27 10:14AM EDT2021-06-18173.92175.10182.900.00-312231.69%
GOOGL220121C014200002020-05-28 11:58AM EDT2022-01-21224.60211.20228.20+15.72+7.53%212131.68%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014200002020-05-28 3:59PM EDT2020-05-2910.108.0011.90-2.28-18.42%1,29950437.11%
GOOGL200605P014200002020-05-28 3:59PM EDT2020-06-0523.4021.7023.90-0.49-2.05%1035327.46%
GOOGL200612P014200002020-05-28 3:25PM EDT2020-06-1224.8029.4032.70-11.00-30.73%131227.72%
GOOGL200619P014200002020-05-28 3:52PM EDT2020-06-1936.4036.4039.00-1.00-2.67%3012527.43%
GOOGL200626P014200002020-05-28 10:00AM EDT2020-06-2641.5640.7046.40-7.24-14.84%1328.53%
GOOGL200702P014200002020-05-27 1:00PM EDT2020-07-0251.0045.2049.300.00---27.63%
GOOGL200717P014200002020-05-28 3:32PM EDT2020-07-1753.8054.7059.40-1.80-3.24%85827.94%
GOOGL200821P014200002020-05-28 2:18PM EDT2020-08-2173.7079.9084.90-16.00-17.84%21630.79%
GOOGL200918P014200002020-05-27 1:00PM EDT2020-09-1896.5089.0098.400.00-21531.00%
GOOGL201120P014200002020-04-16 9:32AM EDT2020-11-20210.00148.60154.800.00-3439.28%
GOOGL201218P014200002020-05-28 3:07PM EDT2020-12-18121.64127.30133.20-13.36-9.90%19431.34%
GOOGL210115P014200002020-05-28 3:07PM EDT2021-01-15129.21134.70139.60-14.14-9.86%1032730.82%
GOOGL210618P014200002020-05-28 11:49AM EDT2021-06-18169.00171.60177.60+2.73+1.64%15011530.49%
GOOGL220121P014200002020-05-12 3:49PM EDT2022-01-21224.00204.70218.500.00-11930.11%
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