GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1515.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C015150002020-02-14 3:59PM EST2020-02-2113.6010.4011.00-0.33-2.37%20-12.72%
GOOGL200228C015150002020-02-14 3:49PM EST2020-02-2820.5020.7022.00-1.00-4.65%444118.30%
GOOGL200306C015150002020-02-14 3:59PM EST2020-03-0628.5027.8029.20-2.20-7.17%383319.77%
GOOGL200313C015150002020-02-14 3:58PM EST2020-03-1332.8028.4029.50+0.87+2.72%--17.08%
GOOGL200320C015150002020-02-14 3:58PM EST2020-03-2036.7436.2037.70+0.56+1.55%7829719.68%
GOOGL200327C015150002020-02-14 3:57PM EST2020-03-2740.6036.2037.40-0.10-0.25%--17.72%
GOOGL200403C015150002020-02-14 3:57PM EST2020-04-0344.5040.3041.40-0.50-1.11%--18.19%
GOOGL200417C015150002020-02-14 3:59PM EST2020-04-1752.1050.2054.70+1.80+3.58%154621.35%
GOOGL200918C015150002020-02-14 3:57PM EST2020-09-18113.00111.80118.20+1.20+1.07%21125.08%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221P015150002020-02-14 3:59PM EST2020-02-2110.2516.6017.50-4.54-30.70%21-27.26%
GOOGL200228P015150002020-02-14 3:57PM EST2020-02-2816.5015.6016.70-5.50-25.00%233016.87%
GOOGL200306P015150002020-02-13 2:31PM EST2020-03-0626.6127.6031.10+2.39+9.87%--23.86%
GOOGL200320P015150002020-02-14 3:18PM EST2020-03-2033.1029.1031.40+2.30+7.47%104418.27%
GOOGL200327P015150002020-02-12 3:42PM EST2020-03-2737.5238.6042.000.00---21.89%
GOOGL200417P015150002020-02-12 2:16PM EST2020-04-1748.6040.7043.900.00-212618.50%
GOOGL200918P015150002020-02-04 11:38AM EST2020-09-18139.7090.1097.500.00-2321.43%
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