GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1520.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C015200002020-05-27 3:51PM EDT2020-05-290.440.002.250.00-1421053.56%
GOOGL200605C015200002020-05-28 9:44AM EDT2020-06-051.601.101.95+0.50+45.45%15228.38%
GOOGL200612C015200002020-05-27 3:02PM EDT2020-06-123.352.603.200.00-910724.01%
GOOGL200619C015200002020-05-28 9:47AM EDT2020-06-195.204.205.30+0.20+4.00%1260123.07%
GOOGL200626C015200002020-05-27 2:00PM EDT2020-06-266.607.208.300.00-3923.35%
GOOGL200702C015200002020-05-27 1:41PM EDT2020-07-028.869.2011.400.00---23.93%
GOOGL200717C015200002020-05-27 3:14PM EDT2020-07-1718.0015.4016.900.00-107123.61%
GOOGL200821C015200002020-05-22 1:37PM EDT2020-08-2136.0037.8040.700.00-75228.22%
GOOGL200918C015200002020-05-27 1:00PM EDT2020-09-1845.7047.5050.700.00-28327.90%
GOOGL201120C015200002020-05-22 11:15AM EDT2020-11-2070.5073.8078.500.00-13429.71%
GOOGL201218C015200002020-05-27 2:00PM EDT2020-12-1881.1083.0086.600.00-41529.55%
GOOGL210115C015200002020-05-27 10:56AM EDT2021-01-1584.0089.9092.300.00-114329.00%
GOOGL210219C015200002020-05-26 11:29AM EDT2021-02-19110.50100.60106.200.00-2229.93%
GOOGL210618C015200002020-05-27 1:00PM EDT2021-06-18129.00130.60136.000.00-113130.03%
GOOGL220121C015200002020-05-22 9:33AM EDT2022-01-21164.00169.00178.500.00-18129.86%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P015200002020-05-26 2:45PM EDT2020-05-2989.9399.10101.200.00-1262.65%
GOOGL200612P015200002020-05-26 2:22PM EDT2020-06-1289.5099.20102.900.00-6527.30%
GOOGL200619P015200002020-05-27 2:19PM EDT2020-06-19107.30101.70105.500.00-414625.97%
GOOGL200626P015200002020-05-27 10:29AM EDT2020-06-26115.60106.40110.300.00---27.15%
GOOGL200702P015200002020-05-27 10:29AM EDT2020-07-02118.40105.60109.400.00---24.08%
GOOGL200717P015200002020-05-26 1:10PM EDT2020-07-17106.65114.30118.200.00---25.68%
GOOGL200918P015200002020-04-28 10:44AM EDT2020-09-18278.10144.20150.600.00-51328.61%
GOOGL201120P015200002020-03-27 4:43AM EDT2020-11-20401.00329.00337.900.00-4769.68%
GOOGL201218P015200002020-05-14 2:16PM EDT2020-12-18240.80178.80183.200.00-12029.28%
GOOGL210115P015200002020-05-18 3:05PM EDT2021-01-15209.41185.20190.300.00-14129.05%
GOOGL210618P015200002020-04-01 3:18PM EDT2021-06-18440.50282.90291.000.00-1639.84%
GOOGL220121P015200002020-04-29 12:42PM EDT2022-01-21298.60261.60268.000.00-11928.75%
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