GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1450.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C014500002020-05-28 12:19PM EDT2020-05-293.403.103.60+0.30+9.68%81258322.63%
GOOGL200605C014500002020-05-28 12:17PM EDT2020-06-0514.2814.2014.70+2.76+23.96%15216324.24%
GOOGL200612C014500002020-05-28 12:12PM EDT2020-06-1221.1520.9022.00+4.15+24.41%335924.44%
GOOGL200619C014500002020-05-28 12:13PM EDT2020-06-1927.0026.1027.50+3.00+12.50%2373124.27%
GOOGL200626C014500002020-05-28 10:14AM EDT2020-06-2629.8132.2034.90+1.61+5.71%21525.81%
GOOGL200702C014500002020-05-27 11:00AM EDT2020-07-0224.3036.3038.600.00-1625.63%
GOOGL200717C014500002020-05-28 11:02AM EDT2020-07-1744.7146.7048.70+2.48+5.87%514826.27%
GOOGL200821C014500002020-05-28 11:45AM EDT2020-08-2170.8072.3074.90+1.10+1.58%72929.67%
GOOGL200918C014500002020-05-27 1:00PM EDT2020-09-1874.6083.3086.200.00-410629.31%
GOOGL201120C014500002020-05-27 1:39PM EDT2020-11-20103.90112.30115.300.00-12730.83%
GOOGL201218C014500002020-05-14 9:44AM EDT2020-12-1886.80121.20123.300.00-13030.51%
GOOGL210115C014500002020-05-28 10:39AM EDT2021-01-15126.10129.30131.40+5.80+4.82%115730.40%
GOOGL210219C014500002020-05-26 10:24AM EDT2021-02-19147.50140.80144.300.00-13330.98%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P014500002020-05-28 11:58AM EDT2020-05-2922.7020.0021.20-12.50-35.51%82426.34%
GOOGL200605P014500002020-05-28 12:16PM EDT2020-06-0531.7031.1032.20-4.64-12.77%41825.63%
GOOGL200612P014500002020-05-27 9:31AM EDT2020-06-1247.9937.8039.100.00-252925.13%
GOOGL200619P014500002020-05-28 11:28AM EDT2020-06-1949.0043.0044.30-1.10-2.20%115924.63%
GOOGL200626P014500002020-05-26 10:21AM EDT2020-06-2648.8052.9055.500.00---28.45%
GOOGL200717P014500002020-05-27 2:54PM EDT2020-07-1771.6063.3065.200.00-28026.38%
GOOGL200821P014500002020-05-28 10:40AM EDT2020-08-2193.4088.5091.40-6.90-6.88%4429.76%
GOOGL200918P014500002020-05-28 11:28AM EDT2020-09-18103.9099.50101.30-7.50-6.73%3728.95%
GOOGL201120P014500002020-05-18 1:58PM EDT2020-11-20152.50127.70130.800.00-2430.64%
GOOGL201218P014500002020-05-27 1:00PM EDT2020-12-18147.20135.80138.200.00-21630.21%
GOOGL210115P014500002020-05-27 2:50PM EDT2021-01-15151.00143.50145.800.00-1430.00%
GOOGL210219P014500002020-05-08 12:47PM EDT2021-02-19176.90153.70157.300.00-1230.33%
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