GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1445.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014450002020-05-28 3:57PM EDT2020-05-292.100.000.000.00-53906.25%
GOOGL200605C014450002020-05-28 3:43PM EDT2020-06-0514.070.000.000.00-8803.13%
GOOGL200612C014450002020-05-28 3:46PM EDT2020-06-1219.5616.5020.90-2.64-11.89%--28.11%
GOOGL200619C014450002020-05-28 2:55PM EDT2020-06-1929.000.000.000.00-601.56%
GOOGL200626C014450002020-05-26 3:54PM EDT2020-06-2633.5029.0033.100.00---28.10%
GOOGL200702C014450002020-05-28 9:53AM EDT2020-07-0236.6031.8037.10-10.20-21.79%--27.90%
GOOGL200717C014450002020-05-28 3:18PM EDT2020-07-1749.900.000.000.00-400.78%
GOOGL200821C014450002020-05-28 3:21PM EDT2020-08-2175.790.000.000.00-200.78%
GOOGL200918C014450002020-05-28 3:50PM EDT2020-09-1880.500.000.000.00-500.78%
GOOGL201120C014450002020-05-27 11:41AM EDT2020-11-20101.000.000.000.00-200.78%
GOOGL201218C014450002020-05-26 11:26AM EDT2020-12-18128.590.000.000.00-300.39%
GOOGL210115C014450002020-05-26 11:12AM EDT2021-01-15138.770.000.000.00-600.39%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014450002020-05-28 3:58PM EDT2020-05-2927.400.000.000.00-8900.00%
GOOGL200605P014450002020-05-27 3:04PM EDT2020-06-0535.2537.0038.500.00---26.79%
GOOGL200612P014450002020-05-28 1:04PM EDT2020-06-1231.5042.2048.20-7.98-20.21%--28.61%
GOOGL200619P014450002020-05-28 1:48PM EDT2020-06-1937.500.000.000.00-400.00%
GOOGL200717P014450002020-05-26 11:37AM EDT2020-07-1763.0266.5070.900.00---26.75%
GOOGL200821P014450002020-05-26 12:06PM EDT2020-08-2188.6093.4097.900.00---30.45%
GOOGL200918P014450002020-03-26 12:09PM EDT2020-09-18315.20204.50214.500.00-1061.94%
GOOGL201120P014450002020-05-08 1:41PM EDT2020-11-20154.000.000.000.00-200.00%
GOOGL210115P014450002020-05-22 1:37PM EDT2021-01-15156.200.000.000.00-600.00%
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