GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1470.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710C014700002020-07-06 3:56PM EDT2020-07-1037.3033.5037.90+16.00+75.12%626031.63%
GOOGL200717C014700002020-07-06 3:54PM EDT2020-07-1745.7743.7047.70+17.07+59.48%56029.78%
GOOGL200724C014700002020-07-06 11:45AM EDT2020-07-2463.0054.2062.20+16.00+34.04%54434.87%
GOOGL200731C014700002020-07-06 3:02PM EDT2020-07-3167.4968.1076.50+14.43+27.20%69039.05%
GOOGL200807C014700002020-07-06 11:39AM EDT2020-08-0779.6571.9080.10+14.15+21.60%21536.61%
GOOGL200814C014700002020-07-06 11:18AM EDT2020-08-1478.1675.3083.50+11.11+16.57%2234.95%
GOOGL200821C014700002020-07-06 3:27PM EDT2020-08-2179.0578.1087.00+6.25+8.59%114333.87%
GOOGL200918C014700002020-07-06 12:10PM EDT2020-09-1895.0090.0099.30+15.00+18.75%5058831.38%
GOOGL201120C014700002020-07-02 12:52PM EDT2020-11-20116.82123.00133.00+1.64+1.42%31932.45%
GOOGL201218C014700002020-07-02 12:56PM EDT2020-12-18123.79132.00142.000.00-71131.85%
GOOGL210115C014700002020-07-06 11:39AM EDT2021-01-15149.75141.00151.00+17.45+13.19%10031.56%
GOOGL210219C014700002020-07-01 3:59PM EDT2021-02-19129.96153.50163.500.00-1731.73%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710P014700002020-07-06 3:56PM EDT2020-07-106.365.007.20-11.54-64.47%648029.57%
GOOGL200717P014700002020-07-06 3:54PM EDT2020-07-1716.0515.6017.20-10.32-39.14%413028.89%
GOOGL200724P014700002020-07-06 3:48PM EDT2020-07-2429.0024.1031.50-8.27-22.19%5434.05%
GOOGL200731P014700002020-07-06 3:04PM EDT2020-07-3143.4038.2046.50-4.66-9.70%3038.83%
GOOGL200807P014700002020-07-06 12:01PM EDT2020-08-0743.4440.9049.90-9.91-18.58%1236.30%
GOOGL200821P014700002020-07-02 2:59PM EDT2020-08-2153.8048.6056.90-6.79-11.21%5033.66%
GOOGL200918P014700002020-07-02 2:17PM EDT2020-09-1870.6060.4069.00-3.50-4.72%27031.14%
GOOGL201120P014700002020-07-06 12:31PM EDT2020-11-2098.7092.20100.60-24.30-19.76%11431.70%
GOOGL201218P014700002020-06-30 10:24AM EDT2020-12-18165.43101.00111.000.00-1731.52%
GOOGL210115P014700002020-06-26 10:33AM EDT2021-01-15169.00109.00119.000.00-2731.02%
GOOGL210219P014700002020-06-15 2:19PM EDT2021-02-19171.50121.00131.000.00--131.13%
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