GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1525.00
Callsfor6 March 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200306C015250002020-02-28 9:37AM EST2020-03-061.000.002.25+0.30+42.86%124956.49%
GOOGL200313C015250002020-02-26 12:50PM EST2020-03-131.000.005.000.00-13447.71%
GOOGL200320C015250002020-02-28 3:02PM EST2020-03-203.103.106.30+0.43+16.10%4140041.32%
GOOGL200327C015250002020-02-27 11:50AM EST2020-03-273.323.608.400.00-4538.72%
GOOGL200403C015250002020-02-26 12:53PM EST2020-04-034.735.7010.20-2.57-35.21%1336.68%
GOOGL200417C015250002020-02-27 12:40PM EST2020-04-178.4511.6014.80+0.25+3.05%27734.93%
GOOGL200515C015250002020-02-25 6:57PM EST2020-05-1532.6021.3027.100.00--134.96%
GOOGL200918C015250002020-02-27 10:45AM EST2020-09-1846.5049.0058.000.00-21430.70%
Putsfor6 March 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200306P015250002020-02-28 2:08PM EST2020-03-06240.75182.40192.40+116.95+94.47%31853.22%
GOOGL200313P015250002020-02-27 2:15PM EST2020-03-13183.50183.70193.700.00--153.93%
GOOGL200320P015250002020-02-28 11:19AM EST2020-03-20221.82185.40195.40+89.27+67.35%3328246.58%
GOOGL200327P015250002020-02-20 11:32AM EST2020-03-2742.50187.20194.900.00-41139.71%
GOOGL200403P015250002020-02-18 12:03AM EST2020-04-0345.30188.90197.900.00--138.75%
GOOGL200417P015250002020-02-21 12:54PM EST2020-04-17114.30194.10201.200.00-1535.47%
GOOGL200918P015250002020-02-25 2:31PM EST2020-09-18180.71227.10237.000.00-1128.83%
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