GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1455.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200717C014550002020-07-13 10:18AM EDT2020-07-17113.70115.40117.00+23.90+26.61%26028.91%
GOOGL200724C014550002020-07-10 2:57PM EDT2020-07-2489.10119.70121.800.00-22334.60%
GOOGL200731C014550002020-07-10 12:41PM EDT2020-07-3198.16134.10139.300.00-11047.11%
GOOGL200807C014550002020-07-01 2:40PM EDT2020-08-0752.90139.20146.700.00--146.04%
GOOGL200814C014550002020-07-06 3:12PM EDT2020-08-1484.62143.50153.400.00--145.29%
GOOGL200821C014550002020-07-10 3:40PM EDT2020-08-21135.85147.70153.10+13.85+11.35%12940.96%
GOOGL200918C014550002020-07-09 9:54AM EDT2020-09-18122.50160.00166.100.00-110037.15%
GOOGL201120C014550002020-07-07 11:55AM EDT2020-11-20150.25190.80199.300.00-2836.80%
GOOGL201218C014550002020-07-02 1:05PM EDT2020-12-18134.12200.50208.500.00-181835.86%
GOOGL210115C014550002020-07-08 9:46AM EDT2021-01-15159.48208.00217.500.00-11935.28%
GOOGL210219C014550002020-07-02 11:49AM EDT2021-02-19146.07219.30228.900.00-71134.93%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200717P014550002020-07-13 11:37AM EDT2020-07-171.321.151.60-2.58-66.15%1235440.74%
GOOGL200724P014550002020-07-10 1:29PM EDT2020-07-2413.605.405.900.00-21236.31%
GOOGL200731P014550002020-07-10 11:52AM EDT2020-07-3134.8821.0023.600.00-1948.15%
GOOGL200807P014550002020-06-30 11:23AM EDT2020-08-0790.4024.6028.200.00--244.75%
GOOGL200821P014550002020-07-10 1:55PM EDT2020-08-2144.9033.3035.200.00-1840.32%
GOOGL200918P014550002020-07-13 10:18AM EDT2020-09-1849.5044.7047.40-1.80-3.51%48236.34%
GOOGL201120P014550002020-07-09 1:19PM EDT2020-11-2088.7073.1079.800.00-7636.02%
GOOGL210115P014550002020-07-08 1:45PM EDT2021-01-15108.6590.6095.700.00-1034.07%
GOOGL210219P014550002020-06-15 12:12AM EDT2021-02-19170.80100.40106.800.00--333.76%
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