GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1485.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200717C014850002020-07-10 3:05PM EDT2020-07-1761.9762.2064.00+52.67+566.34%3510035.25%
GOOGL200724C014850002020-07-09 3:48PM EDT2020-07-2458.5369.2072.70+32.63+125.98%53433.89%
GOOGL200731C014850002020-07-08 10:22AM EDT2020-07-3165.9088.2097.00+35.30+115.36%11046.01%
GOOGL200807C014850002020-07-06 11:40AM EDT2020-08-0770.8294.50100.50+70.82--342.05%
GOOGL200814C014850002020-07-08 12:57PM EDT2020-08-1476.0097.50106.50+76.00--240.97%
GOOGL200821C014850002020-07-09 10:12AM EDT2020-08-2192.47103.40111.50+57.44+163.97%15639.94%
GOOGL200918C014850002020-07-07 12:01PM EDT2020-09-1899.21113.00123.00+25.71+34.98%21635.44%
GOOGL201120C014850002020-07-08 3:00PM EDT2020-11-20124.40145.50154.50+28.90+30.26%81634.57%
GOOGL201218C014850002020-07-08 3:00PM EDT2020-12-18157.10154.50162.60+44.20+39.15%61233.48%
GOOGL210115C014850002020-07-08 3:14PM EDT2021-01-15166.38163.50173.00+77.68+87.58%61033.34%
GOOGL210219C014850002020-07-02 11:59AM EDT2021-02-19131.80176.00184.80+18.02+15.84%1533.17%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200717P014850002020-07-10 3:52PM EDT2020-07-1713.726.807.60-64.90-82.55%815331.39%
GOOGL200724P014850002020-07-10 3:55PM EDT2020-07-2416.0015.1017.00-117.85-88.05%31132.23%
GOOGL200731P014850002020-07-10 3:30PM EDT2020-07-3139.2531.9039.50-51.47-56.74%1443.46%
GOOGL200807P014850002020-07-02 1:43PM EDT2020-08-0758.5140.1044.50+58.51-1140.81%
GOOGL200814P014850002020-07-10 10:30AM EDT2020-08-1453.7743.1049.70+53.77---39.42%
GOOGL200821P014850002020-07-10 1:55PM EDT2020-08-2155.6046.4052.40+55.60+777.93%31737.36%
GOOGL200918P014850002020-07-10 3:19PM EDT2020-09-1862.8060.1066.90-56.61-47.41%31934.63%
GOOGL201120P014850002020-07-07 3:59PM EDT2020-11-20108.5090.6098.40+108.50--334.00%
GOOGL201218P014850002020-06-22 6:47PM EDT2020-12-18160.50100.70107.900.00-1133.32%
GOOGL210219P014850002020-07-07 2:51PM EDT2021-02-19134.80119.70127.80-32.70-19.52%1232.54%
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