GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1530.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C015300002020-05-28 9:52AM EDT2020-05-290.200.003.70-0.05-20.00%3224462.49%
GOOGL200605C015300002020-05-27 3:58PM EDT2020-06-051.390.951.500.00-176828.16%
GOOGL200612C015300002020-05-27 3:49PM EDT2020-06-122.332.002.850.00-143724.44%
GOOGL200619C015300002020-05-27 3:22PM EDT2020-06-194.003.504.500.00-1216623.00%
GOOGL200626C015300002020-05-26 3:50PM EDT2020-06-267.006.007.500.00-4723.52%
GOOGL200717C015300002020-05-27 1:11PM EDT2020-07-1713.3714.9015.900.00-91323.83%
GOOGL200918C015300002020-05-26 10:32AM EDT2020-09-1853.3644.8047.400.00-18627.44%
GOOGL201120C015300002020-05-27 1:00PM EDT2020-11-2068.5071.6074.400.00-12229.18%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P015300002020-05-26 2:45PM EDT2020-05-29100.78107.60111.200.00---78.39%
GOOGL200612P015300002020-05-26 2:20PM EDT2020-06-1298.70106.60109.600.00-7228.06%
GOOGL200619P015300002020-05-28 9:51AM EDT2020-06-19110.90109.00111.40-2.80-2.46%1825.77%
GOOGL200626P015300002020-05-27 11:34AM EDT2020-06-26128.30111.90114.600.00-3525.77%
GOOGL200717P015300002020-05-27 11:09AM EDT2020-07-17138.30120.50123.200.00-1125.36%
GOOGL200918P015300002020-02-20 11:14AM EDT2020-09-1897.50463.50473.500.00-10128.43%
GOOGL201120P015300002020-03-27 4:43AM EDT2020-11-20409.60337.50345.900.00-4670.47%
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