GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1490.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710C014900002020-07-06 3:59PM EDT2020-07-1023.5021.1024.50+11.25+91.84%68732130.90%
GOOGL200717C014900002020-07-06 3:57PM EDT2020-07-1734.8633.2038.70+15.06+76.06%25525532.51%
GOOGL200724C014900002020-07-06 3:56PM EDT2020-07-2447.3641.1047.50+11.16+30.83%5232.10%
GOOGL200731C014900002020-07-06 1:08PM EDT2020-07-3162.4256.8063.00+11.42+22.39%181237.20%
GOOGL200807C014900002020-07-06 11:03AM EDT2020-08-0760.7059.9068.00+15.90+35.49%4435.72%
GOOGL200821C014900002020-07-06 3:20PM EDT2020-08-2167.6666.8075.20+9.32+15.98%347133.21%
GOOGL200918C014900002020-07-06 3:30PM EDT2020-09-1880.0078.5087.10+5.82+7.85%93630.63%
GOOGL201120C014900002020-07-06 3:04PM EDT2020-11-20113.00112.00122.00+6.18+5.79%12332.10%
GOOGL201218C014900002020-07-02 3:28PM EDT2020-12-18115.10121.00131.000.00-31031.50%
GOOGL210115C014900002020-07-06 3:03PM EDT2021-01-15131.00130.00140.00+7.40+5.99%52531.22%
GOOGL210219C014900002020-07-02 11:12AM EDT2021-02-19125.57142.50152.500.00-4831.39%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710P014900002020-07-06 3:43PM EDT2020-07-1013.8512.0014.60-14.17-50.57%2031630.50%
GOOGL200717P014900002020-07-06 3:57PM EDT2020-07-1723.6023.1025.70-9.95-29.66%29929.25%
GOOGL200724P014900002020-07-06 3:56PM EDT2020-07-2435.6033.6038.40-11.42-24.29%8232.52%
GOOGL200731P014900002020-07-06 3:04PM EDT2020-07-3153.3245.6054.50-3.39-5.98%2137.95%
GOOGL200807P014900002020-07-02 1:43PM EDT2020-08-0755.8049.0057.10-5.13-8.42%1235.02%
GOOGL200821P014900002020-07-06 3:49PM EDT2020-08-2162.6456.0065.00-6.10-8.87%26832.96%
GOOGL200918P014900002020-07-06 2:37PM EDT2020-09-1872.7068.7077.50-11.50-13.66%103230.66%
GOOGL201120P014900002020-06-26 12:28PM EDT2020-11-20105.00101.00111.00-65.32-38.35%11631.74%
GOOGL201218P014900002020-06-02 3:15PM EDT2020-12-18155.90195.50200.800.00-2950.87%
GOOGL210115P014900002020-07-02 3:32PM EDT2021-01-15133.30117.60127.500.00-21930.57%
GOOGL210219P014900002020-07-02 9:58AM EDT2021-02-19152.50130.10140.000.00-2430.80%
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