GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1480.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C014800002020-02-25 3:52PM EST2020-02-280.550.200.90-2.36-81.10%17617135.96%
GOOGL200306C014800002020-02-25 3:44PM EST2020-03-065.004.506.00-3.58-41.72%33522634.53%
GOOGL200313C014800002020-02-25 3:43PM EST2020-03-138.507.409.20-3.00-26.09%159431.21%
GOOGL200320C014800002020-02-25 3:59PM EST2020-03-2011.3010.4012.80-5.30-31.93%6530130.05%
GOOGL200327C014800002020-02-25 3:56PM EST2020-03-2714.6112.6017.00-7.99-35.35%1529.93%
GOOGL200417C014800002020-02-25 3:21PM EST2020-04-1722.4020.0024.60-7.50-25.08%1523627.65%
GOOGL200619C014800002020-02-25 3:20PM EST2020-06-1947.3045.0048.30-12.60-21.04%6027.10%
GOOGL200918C014800002020-02-25 2:43PM EST2020-09-1873.3070.8073.50-5.89-7.44%143426.59%
GOOGL210115C014800002020-02-25 2:05PM EST2021-01-15105.7297.00103.00-10.98-9.41%535326.92%
GOOGL210618C014800002020-02-25 12:18PM EST2021-06-18146.00124.50134.00-60.00-29.13%229127.09%
GOOGL220121C014800002020-02-25 3:29PM EST2022-01-21164.73158.00167.50-76.79-31.79%110626.86%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P014800002020-02-25 3:11PM EST2020-02-2882.2891.4097.70+20.52+33.23%12421950.81%
GOOGL200306P014800002020-02-25 3:33PM EST2020-03-06100.8194.10101.10+33.24+49.19%45037.03%
GOOGL200313P014800002020-02-25 11:34AM EST2020-03-1382.0498.10104.20+11.49+16.29%3032.81%
GOOGL200320P014800002020-02-25 11:40AM EST2020-03-2075.11100.60106.70+4.11+5.79%4030.26%
GOOGL200327P014800002020-02-24 11:48AM EST2020-03-2778.60103.40110.300.00-1029.65%
GOOGL200403P014800002020-02-18 10:19AM EST2020-04-0323.60104.00114.000.00--029.41%
GOOGL200417P014800002020-02-25 2:18PM EST2020-04-17106.60111.10118.30+23.60+28.43%10027.67%
GOOGL200619P014800002020-02-25 12:27PM EST2020-06-19115.34128.70135.40+4.14+3.72%2024.86%
GOOGL200918P014800002020-02-20 1:09PM EST2020-09-1881.40148.80155.300.00-31023.67%
GOOGL201120P014800002020-02-21 2:05PM EST2020-11-20109.30162.60170.700.00-1024.06%
GOOGL210115P014800002020-02-25 12:17PM EST2021-01-15153.50170.00179.50+3.20+2.13%326723.62%
GOOGL210618P014800002020-01-28 12:09PM EST2021-06-18156.10193.00202.000.00-262823.06%
GOOGL220121P014800002020-02-21 2:43PM EST2022-01-21173.43218.00227.500.00-11122.49%
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