GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1540.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C015400002020-02-21 3:59PM EST2020-02-281.921.652.15-5.38-73.70%849021.24%
GOOGL200306C015400002020-02-21 3:58PM EST2020-03-066.706.508.20-7.50-52.82%25023.53%
GOOGL200313C015400002020-02-21 3:41PM EST2020-03-1310.409.8011.20-4.53-30.34%37021.98%
GOOGL200320C015400002020-02-21 3:58PM EST2020-03-2013.1512.9015.00-8.55-39.40%133021.87%
GOOGL200327C015400002020-02-20 3:46PM EST2020-03-2725.8016.2019.700.00-3022.53%
GOOGL200403C015400002020-02-21 3:41PM EST2020-04-0320.2019.5022.00-6.40-24.06%5021.85%
GOOGL200417C015400002020-02-21 3:33PM EST2020-04-1725.7725.6029.70-12.03-31.83%5022.55%
GOOGL200619C015400002020-02-21 3:14PM EST2020-06-1955.1051.2058.70-11.93-17.80%19024.40%
GOOGL200918C015400002020-02-11 11:55AM EST2020-09-18104.3079.1087.900.00-1024.94%
GOOGL210115C015400002020-02-21 3:59PM EST2021-01-15114.50111.00122.80-13.50-10.55%11026.15%
GOOGL210618C015400002020-02-20 3:09PM EST2021-06-18162.00141.10155.600.00-1026.40%
GOOGL220121C015400002020-02-21 2:57PM EST2022-01-21187.50178.80194.00-18.65-9.05%10026.61%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P015400002020-02-21 3:42PM EST2020-02-2859.0057.0061.30+28.06+90.69%26027.11%
GOOGL200306P015400002020-02-18 12:02AM EST2020-03-0638.5961.0067.300.00-1026.44%
GOOGL200313P015400002020-02-21 3:26PM EST2020-03-1367.5964.8068.40+33.45+97.98%10022.57%
GOOGL200320P015400002020-02-21 2:47PM EST2020-03-2070.8767.4070.30+33.27+88.48%35020.97%
GOOGL200417P015400002020-02-19 2:42PM EST2020-04-1748.9378.6082.900.00-4021.01%
GOOGL200619P015400002020-02-21 1:48PM EST2020-06-19100.00100.30107.10+14.06+16.36%1021.95%
GOOGL200918P015400002020-02-20 12:56PM EST2020-09-18111.11121.50131.500.00-1022.06%
GOOGL210115P015400002020-02-19 3:53PM EST2021-01-15127.82146.00158.000.00-1022.37%
GOOGL210618P015400002020-02-10 10:17AM EST2021-06-18167.50167.90182.700.00-2022.10%
GOOGL220121P015400002020-02-13 9:30AM EST2022-01-21186.90194.90210.300.00-4021.73%
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