GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1500.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710C015000002020-07-06 3:59PM EDT2020-07-1017.5014.8018.80+8.50+94.44%5,7282,15830.29%
GOOGL200717C015000002020-07-06 3:59PM EDT2020-07-1728.1026.3030.00+10.91+63.47%1,25177829.05%
GOOGL200724C015000002020-07-06 3:57PM EDT2020-07-2440.7035.6042.80+14.70+56.54%5310532.35%
GOOGL200731C015000002020-07-06 3:48PM EDT2020-07-3152.0051.5059.50+11.30+27.76%405838.12%
GOOGL200807C015000002020-07-06 1:28PM EDT2020-08-0758.5054.5060.50+15.40+35.73%102034.26%
GOOGL200821C015000002020-07-06 3:59PM EDT2020-08-2165.6264.7067.00+14.32+27.91%23650931.64%
GOOGL200918C015000002020-07-06 3:57PM EDT2020-09-1878.4673.0079.40+13.96+21.64%26339529.55%
GOOGL201120C015000002020-07-06 3:20PM EDT2020-11-20108.60107.00116.50+7.07+6.96%518931.87%
GOOGL201218C015000002020-07-06 1:58PM EDT2020-12-18120.32120.00128.00+10.46+9.52%28631.91%
GOOGL210115C015000002020-07-06 3:51PM EDT2021-01-15130.00124.50131.00+10.07+8.40%511,38730.20%
GOOGL210219C015000002020-07-02 1:06PM EDT2021-02-19132.40137.00147.000.00-12131.19%
GOOGL210618C015000002020-07-06 3:58PM EDT2021-06-18172.60168.50178.50+5.06+3.02%673830.73%
GOOGL220121C015000002020-07-06 12:32PM EDT2022-01-21216.57214.00224.00+10.68+5.19%1045830.31%
GOOGL220617C015000002020-06-29 9:43AM EDT2022-06-17168.00238.00248.000.00-14029.92%
GOOGL220916C015000002020-07-06 12:02PM EDT2022-09-16260.00252.00262.00+18.90+7.84%81729.78%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710P015000002020-07-06 3:57PM EDT2020-07-1018.1015.7020.80-13.40-42.54%4232132.93%
GOOGL200717P015000002020-07-06 3:15PM EDT2020-07-1731.5027.3031.00-13.60-30.16%1011229.68%
GOOGL200724P015000002020-07-06 3:10PM EDT2020-07-2445.0035.7044.10-78.53-63.57%10833.07%
GOOGL200731P015000002020-07-06 2:01PM EDT2020-07-3156.0050.0059.40-27.47-32.91%816237.84%
GOOGL200821P015000002020-07-06 3:49PM EDT2020-08-2168.1063.8069.50-10.00-12.80%1651732.66%
GOOGL200918P015000002020-07-06 2:09PM EDT2020-09-1879.0073.1081.60-8.24-9.45%87130.25%
GOOGL201120P015000002020-06-26 12:28PM EDT2020-11-20118.00105.50115.00-59.69-33.59%35331.38%
GOOGL201218P015000002020-07-02 10:52AM EDT2020-12-18140.90114.50124.500.00-15630.97%
GOOGL210115P015000002020-07-02 12:42PM EDT2021-01-15138.77122.50132.000.00-152430.37%
GOOGL210219P015000002020-06-18 3:40PM EDT2021-02-19141.10135.00144.50-36.89-20.73%1230.60%
GOOGL210618P015000002020-07-06 11:49AM EDT2021-06-18165.45163.50173.00-66.02-28.52%121429.74%
GOOGL220121P015000002020-06-30 9:30AM EDT2022-01-21262.40205.50215.500.00-124429.13%
GOOGL220617P015000002020-06-26 3:56PM EDT2022-06-17301.00227.00237.000.00-1128.57%
GOOGL220916P015000002020-07-06 10:34AM EDT2022-09-16245.00239.50249.50-22.95-8.57%2328.34%
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