GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1470.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C014700002020-02-27 10:22AM EST2020-02-280.150.000.15-0.20-57.14%1324349.61%
GOOGL200306C014700002020-02-27 9:59AM EST2020-03-063.102.254.80-1.23-28.41%2024144.08%
GOOGL200313C014700002020-02-26 12:47PM EST2020-03-139.203.805.700.00-562934.70%
GOOGL200320C014700002020-02-27 10:21AM EST2020-03-207.957.208.10-3.85-32.63%3539632.20%
GOOGL200327C014700002020-02-26 12:55PM EST2020-03-2714.308.6013.000.00-2433.20%
GOOGL200403C014700002020-02-26 2:40PM EST2020-04-0319.6410.5014.300.00-4030.98%
GOOGL200417C014700002020-02-27 9:55AM EST2020-04-1718.4517.2019.40-6.70-26.64%316629.83%
GOOGL200515C014700002020-02-25 10:22AM EST2020-05-1552.6030.1034.200.00-4031.15%
GOOGL200918C014700002020-02-21 10:48AM EST2020-09-1881.0062.2065.900.00-11527.91%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P014700002020-02-27 9:38AM EST2020-02-28116.10119.00130.20+43.95+60.91%1813072.13%
GOOGL200306P014700002020-02-27 10:05AM EST2020-03-06124.27121.60133.50+33.94+37.57%612656.14%
GOOGL200313P014700002020-02-25 3:37PM EST2020-03-1398.00120.50129.400.00-101935.91%
GOOGL200320P014700002020-02-26 12:35PM EST2020-03-20126.20125.00130.30+43.00+51.68%530031.17%
GOOGL200327P014700002020-02-25 10:14AM EST2020-03-2763.31125.00133.200.00-11430.45%
GOOGL200403P014700002020-02-21 3:01PM EST2020-04-0335.85127.50137.600.00-14431.24%
GOOGL200417P014700002020-02-26 12:07PM EST2020-04-1796.02134.30139.400.00-2070827.86%
GOOGL200918P014700002020-02-25 3:57PM EST2020-09-18148.10174.60179.700.00-52825.52%
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