GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1440.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C014400002020-02-19 2:20PM EST2020-02-2891.2944.4051.600.00-7029.51%
GOOGL200306C014400002020-02-12 3:48PM EST2020-03-0686.9353.6059.400.00-1029.11%
GOOGL200313C014400002020-02-12 2:01PM EST2020-03-1387.3658.5063.700.00-4027.23%
GOOGL200320C014400002020-02-21 3:50PM EST2020-03-2065.3863.3066.60-20.42-23.80%10025.56%
GOOGL200417C014400002020-02-21 3:48PM EST2020-04-1778.6276.2080.90-24.18-23.52%7024.76%
GOOGL200619C014400002020-02-21 1:54PM EST2020-06-19106.10102.10111.20-18.50-14.85%5026.38%
GOOGL200918C014400002020-02-18 3:21PM EST2020-09-18160.73131.40139.800.00-1026.44%
GOOGL210115C014400002020-02-21 1:35PM EST2021-01-15173.50161.00173.60-12.54-6.74%2027.32%
GOOGL210618C014400002020-02-21 2:10PM EST2021-06-18198.31191.50206.20+1.31+0.66%2027.48%
GOOGL220121C014400002020-02-21 2:10PM EST2022-01-21236.00224.60243.80-11.60-4.68%2027.57%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P014400002020-02-21 3:55PM EST2020-02-285.505.005.80+4.00+266.67%80025.57%
GOOGL200306P014400002020-02-21 2:52PM EST2020-03-0612.4411.1013.20+7.74+164.68%7026.33%
GOOGL200313P014400002020-02-21 1:05PM EST2020-03-1310.5015.1017.10+1.50+16.67%13024.72%
GOOGL200320P014400002020-02-21 3:52PM EST2020-03-2018.2118.3019.80+8.75+92.49%44023.29%
GOOGL200327P014400002020-02-21 10:25AM EST2020-03-2715.3021.6024.10+3.30+27.50%1023.45%
GOOGL200403P014400002020-02-21 10:24AM EST2020-04-0318.6425.1027.00+4.34+30.35%7022.99%
GOOGL200417P014400002020-02-21 1:12PM EST2020-04-1725.4329.4033.60+10.37+68.86%7022.99%
GOOGL200619P014400002020-02-21 2:45PM EST2020-06-1955.2352.0058.20+13.03+30.88%45023.45%
GOOGL200918P014400002020-02-21 12:42PM EST2020-09-1870.3773.0081.70+5.07+7.76%1023.09%
GOOGL210115P014400002020-02-18 11:46AM EST2021-01-1589.6098.40106.500.00-1023.01%
GOOGL210618P014400002020-02-14 12:18PM EST2021-06-18114.79119.40134.500.00-1023.23%
GOOGL220121P014400002020-02-21 1:28PM EST2022-01-21149.05146.40161.00+5.05+3.51%3022.64%
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