GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1430.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014300002020-05-28 3:59PM EDT2020-05-296.005.005.50-1.57-20.74%8331,23434.75%
GOOGL200605C014300002020-05-28 3:59PM EDT2020-06-0516.7016.7020.90-2.20-11.64%22910131.35%
GOOGL200612C014300002020-05-28 3:47PM EDT2020-06-1226.2022.7028.00-1.50-5.42%121429.13%
GOOGL200619C014300002020-05-28 3:58PM EDT2020-06-1932.0328.6031.70-0.47-1.45%8225826.73%
GOOGL200626C014300002020-05-28 3:14PM EDT2020-06-2646.2434.7040.10+3.24+7.53%45728.57%
GOOGL200702C014300002020-05-28 9:54AM EDT2020-07-0244.3040.4045.00+12.00+37.15%--28.80%
GOOGL200717C014300002020-05-28 3:57PM EDT2020-07-1753.0549.0054.60+0.75+1.43%912628.68%
GOOGL200821C014300002020-05-28 3:58PM EDT2020-08-2178.6573.7081.90+1.35+1.75%121732.00%
GOOGL200918C014300002020-05-27 1:00PM EDT2020-09-1884.4085.8091.800.00-237630.90%
GOOGL201120C014300002020-05-27 10:44AM EDT2020-11-20107.10114.50123.600.00-32532.86%
GOOGL201218C014300002020-05-28 3:57PM EDT2020-12-18127.80123.00129.00+4.40+3.57%35231.80%
GOOGL210115C014300002020-05-28 3:13PM EDT2021-01-15145.36131.90138.30+13.66+10.37%11231.89%
GOOGL210219C014300002020-05-14 10:07AM EDT2021-02-19111.30139.80153.000.00-1432.78%
GOOGL220916C014300002020-05-28 11:46AM EDT2022-09-16257.26247.50257.50-6.74-2.55%--30.80%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014300002020-05-28 3:56PM EDT2020-05-2913.5012.5015.50-4.20-23.73%8076628.02%
GOOGL200605P014300002020-05-28 3:59PM EDT2020-06-0527.5027.9031.40-0.58-2.07%1384429.83%
GOOGL200612P014300002020-05-28 3:56PM EDT2020-06-1235.5533.5036.90+1.55+4.56%46-26.63%
GOOGL200619P014300002020-05-28 3:58PM EDT2020-06-1940.7039.1043.60-1.20-2.86%261626.84%
GOOGL200626P014300002020-05-28 10:01AM EDT2020-06-2647.7045.2051.30+3.30+7.43%3328.22%
GOOGL200702P014300002020-05-26 10:17AM EDT2020-07-0243.2049.5053.600.00---27.00%
GOOGL200717P014300002020-05-28 3:26PM EDT2020-07-1754.7059.4065.40-5.50-9.14%91828.24%
GOOGL200821P014300002020-05-27 2:54PM EDT2020-08-2186.4084.8090.700.00-2430.92%
GOOGL200918P014300002020-05-22 9:42AM EDT2020-09-18100.9095.70101.600.00-22230.29%
GOOGL201120P014300002020-05-26 3:34PM EDT2020-11-20123.60123.60129.200.00-1631.31%
GOOGL201218P014300002020-05-21 11:29AM EDT2020-12-18144.60132.50136.200.00--430.74%
GOOGL210115P014300002020-05-26 1:17PM EDT2021-01-15133.50140.60145.900.00-2430.99%
GOOGL210219P014300002020-05-18 3:19PM EDT2021-02-19172.70147.70158.900.00-1031.58%
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