UK markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1,507.89-8.76 (-0.58%)
As of 2:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1465.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200814C014650002020-08-13 2:13PM EDT2020-08-1452.2041.8044.400.00-3042.47%
GOOGL200821C014650002020-08-13 3:02PM EDT2020-08-2156.6546.7052.100.00-6028.50%
GOOGL200828C014650002020-08-14 2:03PM EDT2020-08-2856.0054.0060.30-22.00-28.21%3028.89%
GOOGL200904C014650002020-08-10 9:30AM EDT2020-09-0459.2761.2065.200.00-1627.59%
GOOGL200911C014650002020-08-06 11:21AM EDT2020-09-1163.1067.5070.100.00-1227.21%
GOOGL200918C014650002020-08-13 10:04AM EDT2020-09-1886.2072.4076.300.00-2027.96%
GOOGL201016C014650002020-08-14 2:02PM EDT2020-10-1695.7693.8097.30+1.26+1.33%2029.77%
GOOGL201120C014650002020-08-13 10:21AM EDT2020-11-20137.92122.40126.900.00-2033.73%
GOOGL201218C014650002020-07-31 3:50PM EDT2020-12-18122.40133.80139.700.00-2933.50%
GOOGL210115C014650002020-08-10 10:31AM EDT2021-01-15143.01146.00150.000.00-1033.03%
GOOGL210219C014650002020-08-03 11:25AM EDT2021-02-19146.00159.60164.800.00-1933.34%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200814P014650002020-08-14 2:30PM EDT2020-08-140.130.000.25-0.43-76.79%78029.03%
GOOGL200821P014650002020-08-14 2:36PM EDT2020-08-216.005.706.60-1.73-22.38%5243724.61%
GOOGL200828P014650002020-08-14 12:51PM EDT2020-08-2812.8512.6013.60+0.02+0.16%34125.25%
GOOGL200904P014650002020-08-12 10:11AM EDT2020-09-0422.2519.3020.200.00-2326.00%
GOOGL200911P014650002020-08-03 3:41PM EDT2020-09-1146.9024.5026.000.00-6626.44%
GOOGL200918P014650002020-08-14 12:30PM EDT2020-09-1831.1030.0032.50+0.20+0.65%1027.46%
GOOGL201016P014650002020-08-13 1:20PM EDT2020-10-1649.4050.0052.800.00-6929.11%
GOOGL201120P014650002020-07-09 1:32PM EDT2020-11-2092.1086.0094.800.00-7537.30%
GOOGL201218P014650002020-07-31 11:24AM EDT2020-12-18108.0090.2093.500.00-20032.55%
GOOGL210115P014650002020-08-10 3:52PM EDT2021-01-15104.20101.30104.700.00-11832.41%
GOOGL210219P014650002020-07-31 1:16PM EDT2021-02-19138.20114.00118.500.00-1732.55%
GOOGL210319P014650002020-07-30 9:31AM EDT2021-03-19133.09122.60127.300.00--132.34%
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