GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1440.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014400002020-05-28 3:59PM EDT2020-05-293.202.003.70-2.10-39.62%1,6181,27138.32%
GOOGL200605C014400002020-05-28 3:49PM EDT2020-06-0513.8011.4015.70-2.30-14.29%16725529.73%
GOOGL200612C014400002020-05-28 3:55PM EDT2020-06-1221.4018.3022.20-1.50-6.55%387627.61%
GOOGL200619C014400002020-05-28 3:32PM EDT2020-06-1929.0023.0031.00+5.00+20.83%4853929.27%
GOOGL200626C014400002020-05-28 1:59PM EDT2020-06-2641.5031.2034.90+13.00+45.61%112727.97%
GOOGL200702C014400002020-05-28 11:44AM EDT2020-07-0239.3232.5041.50+5.17+15.14%--29.26%
GOOGL200717C014400002020-05-28 3:48PM EDT2020-07-1746.0444.1049.40-0.86-1.83%216828.28%
GOOGL200821C014400002020-05-28 10:12AM EDT2020-08-2175.4068.8077.00+3.30+4.58%31831.81%
GOOGL200918C014400002020-05-28 3:50PM EDT2020-09-1882.7080.6086.50-2.30-2.71%75630.61%
GOOGL201120C014400002020-05-28 2:09PM EDT2020-11-20122.67109.40119.50+11.97+10.81%12332.92%
GOOGL201218C014400002020-05-27 10:26AM EDT2020-12-18115.90118.00128.500.00-11632.71%
GOOGL210115C014400002020-05-28 1:04PM EDT2021-01-15142.00126.80133.20+17.10+13.69%229031.72%
GOOGL210219C014400002020-05-27 10:01AM EDT2021-02-19133.50135.30148.000.00-1232.63%
GOOGL210618C014400002020-05-28 9:56AM EDT2021-06-18171.65162.50172.10+11.88+7.44%14331.30%
GOOGL220121C014400002020-05-28 3:19PM EDT2022-01-21217.50201.60218.40-2.50-1.14%28031.47%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014400002020-05-28 3:54PM EDT2020-05-2923.4020.5026.60-2.20-8.59%2768343.25%
GOOGL200605P014400002020-05-28 3:59PM EDT2020-06-0535.0033.4037.70+1.18+3.49%1733630.04%
GOOGL200612P014400002020-05-27 3:47PM EDT2020-06-1238.8335.4038.400.00---22.58%
GOOGL200619P014400002020-05-28 3:30PM EDT2020-06-1941.1044.8050.60-17.96-30.41%2911227.70%
GOOGL200626P014400002020-05-28 12:12PM EDT2020-06-2644.8052.0056.50-5.80-11.46%--27.88%
GOOGL200717P014400002020-05-28 1:48PM EDT2020-07-1755.3064.7068.60-14.20-20.43%31227.06%
GOOGL200821P014400002020-05-28 1:35PM EDT2020-08-2180.9090.1095.70-13.50-14.30%3930.70%
GOOGL200918P014400002020-05-28 11:58AM EDT2020-09-1896.50101.00106.50-8.00-7.66%1930.06%
GOOGL201120P014400002020-05-12 1:12PM EDT2020-11-20141.10129.20134.600.00-1631.24%
GOOGL201218P014400002020-05-27 1:00PM EDT2020-12-18142.30137.30145.700.00-21031.65%
GOOGL210115P014400002020-05-27 1:00PM EDT2021-01-15149.70145.30150.800.00-216530.81%
GOOGL210219P014400002020-05-18 3:28PM EDT2021-02-19175.60151.80163.900.00-1131.44%
GOOGL210618P014400002020-05-28 10:13AM EDT2021-06-18180.00181.50187.70+4.20+2.39%12230.26%
GOOGL220121P014400002020-05-28 3:19PM EDT2022-01-21216.50216.00225.00+2.90+1.36%13129.39%
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