GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1500.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C015000002020-02-21 3:59PM EST2020-02-289.9010.0011.50-14.20-58.92%788022.58%
GOOGL200306C015000002020-02-21 3:59PM EST2020-03-0619.5018.5020.50-15.10-43.64%94024.02%
GOOGL200313C015000002020-02-21 3:56PM EST2020-03-1324.2923.0026.50-12.64-34.23%21023.91%
GOOGL200320C015000002020-02-21 3:59PM EST2020-03-2027.5627.2029.00-15.54-36.06%3,669022.25%
GOOGL200327C015000002020-02-21 3:57PM EST2020-03-2731.6031.0034.80-19.18-37.77%8423.10%
GOOGL200417C015000002020-02-21 3:59PM EST2020-04-1743.0041.7046.10-13.00-23.21%71023.16%
GOOGL200619C015000002020-02-21 3:48PM EST2020-06-1973.0070.0076.60-12.26-14.38%9351424.92%
GOOGL200918C015000002020-02-21 2:40PM EST2020-09-18100.8099.00106.30-17.20-14.58%122025.37%
GOOGL210115C015000002020-02-21 3:57PM EST2021-01-15132.87132.00141.70-17.58-11.68%42026.58%
GOOGL210618C015000002020-02-13 12:49PM EST2021-06-18187.00160.10174.500.00-2026.77%
GOOGL220121C015000002020-02-21 3:36PM EST2022-01-21201.59198.00212.90-26.41-11.58%5026.97%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P015000002020-02-21 3:52PM EST2020-02-2824.9126.0027.90+15.71+170.76%428022.41%
GOOGL200306P015000002020-02-21 2:35PM EST2020-03-0637.0034.0037.30+20.48+123.97%58024.25%
GOOGL200313P015000002020-02-21 3:40PM EST2020-03-1340.3037.4043.20+16.50+69.33%3024.03%
GOOGL200327P015000002020-02-20 10:49AM EST2020-03-2727.3743.0050.600.00-21622.70%
GOOGL200403P015000002020-02-20 3:30PM EST2020-04-0331.7047.0053.400.00-2022.12%
GOOGL200417P015000002020-02-21 1:33PM EST2020-04-1748.3554.6058.80+15.85+48.77%1313321.50%
GOOGL200619P015000002020-02-21 3:52PM EST2020-06-1979.5077.1084.70+11.90+17.60%35022.43%
GOOGL200918P015000002020-02-21 2:51PM EST2020-09-18105.00102.50107.90+20.01+23.54%83222.06%
GOOGL210115P015000002020-02-21 1:13PM EST2021-01-15123.00125.50137.10+13.60+12.43%10022.83%
GOOGL210618P015000002020-02-21 2:25PM EST2021-06-18155.00147.20162.00+20.00+14.81%36022.51%
GOOGL220121P015000002020-02-21 3:58PM EST2022-01-21180.94174.50189.60+10.14+5.94%4022.09%
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