GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1460.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200131C014600002020-01-27 3:59PM EST2020-01-314.503.703.80-14.30-76.06%22714222.31%
GOOGL200207C014600002020-01-27 3:55PM EST2020-02-0725.7125.4026.10-22.79-46.99%1510438.55%
GOOGL200214C014600002020-01-27 3:22PM EST2020-02-1430.1027.2027.80-29.90-49.83%32831.52%
GOOGL200221C014600002020-01-27 1:25PM EST2020-02-2131.7429.7030.10-16.77-34.57%1923528.33%
GOOGL200228C014600002020-01-24 1:26PM EST2020-02-2835.0033.7033.60-20.13-36.51%141127.16%
GOOGL200320C014600002020-01-27 3:18PM EST2020-03-2043.8842.2043.20-15.12-25.63%623125.58%
GOOGL200417C014600002020-01-27 9:57AM EST2020-04-1752.5049.2050.80-20.80-28.38%2-23.54%
GOOGL200619C014600002020-01-27 3:14PM EST2020-06-1975.0070.6072.00-20.43-21.41%2524123.58%
GOOGL200918C014600002020-01-24 11:41AM EST2020-09-18128.3496.00100.400.00---24.66%
GOOGL210115C014600002020-01-27 1:47PM EST2021-01-15130.00124.90127.80-18.70-12.58%58024.96%
GOOGL210618C014600002020-01-27 10:35AM EST2021-06-18160.58153.00161.00-38.42-19.31%12625.77%
GOOGL220121C014600002020-01-23 11:22AM EST2022-01-21232.91191.00199.300.00-32026.35%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200131P014600002020-01-27 3:56PM EST2020-01-3131.9032.2032.90+20.30+175.00%529424.21%
GOOGL200207P014600002020-01-27 3:14PM EST2020-02-0753.0060.5061.30+17.61+49.76%113345.74%
GOOGL200214P014600002020-01-27 2:36PM EST2020-02-1453.5061.0061.90+15.60+41.16%212036.24%
GOOGL200221P014600002020-01-27 3:46PM EST2020-02-2157.5857.2057.90+17.34+43.09%2416428.01%
GOOGL200228P014600002020-01-24 2:32PM EST2020-02-2844.1765.0069.000.00--4831.45%
GOOGL200306P014600002020-01-27 3:30PM EST2020-03-0662.3867.6071.10+26.68+74.73%--29.63%
GOOGL200320P014600002020-01-27 3:12PM EST2020-03-2067.8072.2073.70+18.20+36.69%13326.62%
GOOGL200417P014600002020-01-24 3:30PM EST2020-04-1755.7079.1081.800.00---24.57%
GOOGL200619P014600002020-01-27 10:39AM EST2020-06-1997.7997.0099.20+20.79+27.00%82923.30%
GOOGL200918P014600002020-01-27 12:55PM EST2020-09-18111.50110.90112.60+23.50+26.70%--21.17%
GOOGL210115P014600002020-01-27 12:45PM EST2021-01-15132.89136.70139.70+24.89+23.05%10022.07%
GOOGL210618P014600002020-01-27 10:35AM EST2021-06-18159.45157.60165.50+19.45+13.89%-522.26%
GOOGL220121P014600002020-01-22 10:41AM EST2022-01-21155.40178.20190.500.00-12321.76%
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