GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1460.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200605C014600002020-06-04 11:31AM EDT2020-06-050.600.550.75-2.80-82.35%30193124.87%
GOOGL200612C014600002020-06-04 11:28AM EDT2020-06-127.557.507.90-5.35-41.47%5710124.96%
GOOGL200619C014600002020-06-04 11:10AM EDT2020-06-1914.6212.2013.20-3.38-18.78%839724.08%
GOOGL200626C014600002020-06-02 3:57PM EDT2020-06-2628.0016.8019.500.00-51025.03%
GOOGL200702C014600002020-06-04 11:03AM EDT2020-07-0225.0020.9023.20-3.60-12.59%2724.79%
GOOGL200717C014600002020-06-04 10:53AM EDT2020-07-1735.8529.9032.80-5.45-13.20%132925.25%
GOOGL200821C014600002020-06-04 11:24AM EDT2020-08-2157.9556.2058.50-7.85-11.93%24328.80%
GOOGL200918C014600002020-06-03 3:42PM EDT2020-09-1877.9566.6069.600.00-54228.39%
GOOGL201120C014600002020-05-27 2:14PM EDT2020-11-20100.7096.2099.300.00-21530.22%
GOOGL201218C014600002020-05-28 9:37AM EDT2020-12-18109.50104.40107.500.00-21129.97%
GOOGL210115C014600002020-06-03 12:56PM EDT2021-01-15123.50112.80116.700.00-114830.12%
GOOGL210219C014600002020-06-03 9:51AM EDT2021-02-19141.40124.00128.300.00-1630.45%
GOOGL210618C014600002020-06-03 2:12PM EDT2021-06-18165.30150.90155.900.00-58430.01%
GOOGL220121C014600002020-05-21 10:43AM EDT2022-01-21203.00194.20202.800.00-16230.44%
GOOGL220916C014600002020-05-28 11:46AM EDT2022-09-16242.33230.50240.500.00--330.18%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200605P014600002020-06-04 11:28AM EDT2020-06-0540.6038.9040.70+10.15+33.33%23523.10%
GOOGL200612P014600002020-06-04 10:13AM EDT2020-06-1234.7044.4047.00+1.79+5.44%42323.41%
GOOGL200619P014600002020-06-03 11:47AM EDT2020-06-1943.6049.6052.500.00-326123.24%
GOOGL200717P014600002020-06-03 3:49PM EDT2020-07-1758.9568.2071.400.00-104924.43%
GOOGL200821P014600002020-05-29 10:30AM EDT2020-08-2199.8093.4096.600.00-1428.02%
GOOGL200918P014600002020-05-29 10:30AM EDT2020-09-18110.60103.30106.500.00-111927.33%
GOOGL201120P014600002020-06-02 11:00AM EDT2020-11-20135.00132.50135.800.00-1429.29%
GOOGL201218P014600002020-05-29 10:30AM EDT2020-12-18146.80138.90143.200.00-22328.92%
GOOGL210115P014600002020-05-20 1:24PM EDT2021-01-15164.49147.40150.800.00-123528.77%
GOOGL210618P014600002020-05-28 3:01PM EDT2021-06-18185.10183.00188.300.00-11928.69%
GOOGL220121P014600002020-05-21 12:13PM EDT2022-01-21236.60222.40230.300.00-12328.71%
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