GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1520.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C015200002020-02-14 3:59PM EST2020-02-2111.6011.2012.00-0.02-0.17%7821,58719.90%
GOOGL200228C015200002020-02-14 3:50PM EST2020-02-2818.1018.1019.30-0.40-2.16%15612618.94%
GOOGL200306C015200002020-02-14 12:16PM EST2020-03-0623.8025.2026.40-3.50-12.82%1010120.08%
GOOGL200313C015200002020-02-14 3:58PM EST2020-03-1330.2429.6030.90-4.76-13.60%56419.88%
GOOGL200320C015200002020-02-14 3:56PM EST2020-03-2033.9833.6034.90-0.02-0.06%20765119.80%
GOOGL200327C015200002020-02-14 3:55PM EST2020-03-2738.1037.2038.90-5.21-12.03%31319.95%
GOOGL200417C015200002020-02-14 3:56PM EST2020-04-1748.0044.3052.30-0.22-0.46%424621.54%
GOOGL200619C015200002020-02-14 1:11PM EST2020-06-1976.8577.3084.00-6.25-7.52%523624.07%
GOOGL200918C015200002020-02-14 2:06PM EST2020-09-18106.80108.70115.50-5.86-5.20%22225.05%
GOOGL210115C015200002020-02-14 11:55AM EST2021-01-15142.49134.50149.70+0.19+0.13%111626.02%
GOOGL210618C015200002020-02-12 10:26AM EST2021-06-18174.98176.00184.800.00-13026.58%
GOOGL220121C015200002020-02-14 12:01PM EST2022-01-21215.80205.70225.00-6.20-2.79%33426.95%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221P015200002020-02-14 3:58PM EST2020-02-2112.4011.4012.60-5.50-30.73%1555918.84%
GOOGL200228P015200002020-02-14 3:58PM EST2020-02-2818.9518.0019.10-4.65-19.70%82617.54%
GOOGL200306P015200002020-02-14 3:13PM EST2020-03-0628.0030.1034.70-6.72-19.35%--25.31%
GOOGL200313P015200002020-02-14 11:16AM EST2020-03-1332.2133.7038.00-0.29-0.89%--23.56%
GOOGL200320P015200002020-02-14 3:54PM EST2020-03-2033.2931.6034.00-1.91-5.43%27118.59%
GOOGL200327P015200002020-02-12 9:44AM EST2020-03-2743.8039.5044.500.00---22.15%
GOOGL200417P015200002020-02-13 11:42AM EST2020-04-1749.1050.1054.200.00---21.81%
GOOGL200619P015200002020-02-13 1:54PM EST2020-06-1973.7068.4074.800.00-311121.10%
GOOGL200918P015200002020-02-14 12:21PM EST2020-09-18100.4092.80100.50+0.40+0.40%1721.55%
GOOGL210115P015200002020-02-13 11:15AM EST2021-01-15126.00116.00125.400.00-18121.60%
GOOGL210618P015200002020-02-10 11:49AM EST2021-06-18157.00143.30154.000.00-1621.98%
GOOGL220121P015200002020-02-14 11:55AM EST2022-01-21176.00166.00180.00-1.00-0.56%12121.41%
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