GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1480.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200605C014800002020-06-04 1:56PM EDT2020-06-050.150.100.15-0.98-86.73%1,2581,41226.71%
GOOGL200612C014800002020-06-04 1:58PM EDT2020-06-123.803.303.70-3.50-47.95%11221324.52%
GOOGL200619C014800002020-06-04 1:05PM EDT2020-06-196.656.707.30-5.84-46.76%9857023.25%
GOOGL200626C014800002020-06-04 1:18PM EDT2020-06-2610.4010.3012.10-9.60-48.00%131323.93%
GOOGL200702C014800002020-06-03 2:28PM EDT2020-07-0220.8013.6015.500.00-31623.94%
GOOGL200717C014800002020-06-04 11:55AM EDT2020-07-1723.4022.1024.30-7.50-24.27%316224.58%
GOOGL200821C014800002020-06-03 3:00PM EDT2020-08-2157.5047.2048.800.00-21728.25%
GOOGL200918C014800002020-06-04 12:02PM EDT2020-09-1858.4057.1059.80-15.30-20.76%38127.97%
GOOGL201120C014800002020-06-04 11:48AM EDT2020-11-2088.0286.0089.50-7.98-8.31%52229.98%
GOOGL201218C014800002020-06-04 11:48AM EDT2020-12-1896.1594.2097.60-11.49-10.67%51829.73%
GOOGL210115C014800002020-05-29 3:34PM EDT2021-01-15115.10102.40106.100.00-5029829.74%
GOOGL210219C014800002020-05-18 2:02PM EDT2021-02-19111.10114.30118.300.00-2330.23%
GOOGL210618C014800002020-05-27 2:28PM EDT2021-06-18147.77141.60146.400.00-430129.92%
GOOGL220121C014800002020-05-06 11:11AM EDT2022-01-21163.97183.50189.400.00-27229.82%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200605P014800002020-06-04 2:18PM EDT2020-06-0558.1958.1059.60+10.98+23.26%10250.00%
GOOGL200612P014800002020-06-04 12:40PM EDT2020-06-1266.9061.3062.50+17.80+36.25%32413.11%
GOOGL200619P014800002020-06-04 1:29PM EDT2020-06-1969.4065.3066.30+15.85+29.60%123218.85%
GOOGL200626P014800002020-05-26 1:12PM EDT2020-06-2667.4268.1071.200.00-1220.98%
GOOGL200918P014800002020-05-28 3:12PM EDT2020-09-18112.60113.80117.600.00-42026.48%
GOOGL201120P014800002020-06-01 3:16PM EDT2020-11-20142.50143.20146.600.00-2328.64%
GOOGL201218P014800002020-06-02 12:09PM EDT2020-12-18152.70150.60153.400.00-12128.18%
GOOGL210115P014800002020-05-29 2:05PM EDT2021-01-15166.70158.80161.600.00-630128.23%
GOOGL210618P014800002020-06-03 11:03AM EDT2021-06-18191.50193.40199.200.00-13228.30%
GOOGL220121P014800002020-05-29 11:13AM EDT2022-01-21240.10232.10240.200.00-11728.26%
GOOGL220916P014800002020-05-29 11:16AM EDT2022-09-16271.10267.50277.500.00-1128.28%
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