GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1540.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C015400002020-05-28 3:35PM EDT2020-05-290.320.000.70+0.04+14.29%33474.17%
GOOGL200605C015400002020-05-28 1:40PM EDT2020-06-051.570.651.55+0.67+74.44%93733.84%
GOOGL200612C015400002020-05-28 3:31PM EDT2020-06-122.201.102.40+0.45+25.71%231627.14%
GOOGL200619C015400002020-05-28 3:11PM EDT2020-06-194.002.053.60+1.50+60.00%764024.70%
GOOGL200626C015400002020-05-27 3:53PM EDT2020-06-265.403.505.700.00-2524.36%
GOOGL200702C015400002020-05-27 2:00PM EDT2020-07-026.005.707.700.00---24.29%
GOOGL200717C015400002020-05-28 3:29PM EDT2020-07-1714.0011.2013.70+3.29+30.72%61424.81%
GOOGL200821C015400002020-05-28 3:17PM EDT2020-08-2136.9030.2033.90+8.90+31.79%31328.33%
GOOGL200918C015400002020-05-28 1:17PM EDT2020-09-1848.0037.6046.40+7.90+19.70%86429.02%
GOOGL201120C015400002020-05-28 11:04AM EDT2020-11-2069.4067.6071.30-8.40-10.80%21330.01%
GOOGL201218C015400002020-05-28 2:26PM EDT2020-12-1882.8073.9081.00+9.80+13.42%21430.25%
GOOGL210115C015400002020-05-28 12:53PM EDT2021-01-1592.8082.8087.50-0.50-0.54%121929.85%
GOOGL210618C015400002020-05-26 1:08PM EDT2021-06-18132.40120.90127.500.00-1513330.11%
GOOGL220121C015400002020-05-28 10:40AM EDT2022-01-21167.00163.10172.60+5.00+3.09%13630.30%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P015400002020-05-28 3:53PM EDT2020-05-29119.40116.90120.80+16.40+15.92%220.00%
GOOGL200619P015400002020-05-28 2:39PM EDT2020-06-19110.90119.10128.50-1.30-1.16%24429.41%
GOOGL200626P015400002020-05-21 1:40PM EDT2020-06-26141.10121.20130.400.00--427.70%
GOOGL200702P015400002020-05-28 10:46AM EDT2020-07-02122.40123.50132.40-21.00-14.64%--27.06%
GOOGL200717P015400002020-05-26 1:32PM EDT2020-07-17117.90128.60137.400.00-2226.13%
GOOGL200918P015400002020-03-27 4:13AM EDT2020-09-18191.20334.60342.600.00-11384.09%
GOOGL201120P015400002020-03-27 4:43AM EDT2020-11-20277.30346.60356.400.00-1170.68%
GOOGL201218P015400002020-05-21 11:37AM EDT2020-12-18206.30191.30198.700.00-12029.28%
GOOGL210115P015400002020-05-13 3:32PM EDT2021-01-15262.90200.00206.300.00-1813129.20%
GOOGL210618P015400002020-03-17 3:20PM EDT2021-06-18476.50331.50341.500.00-2546.01%
GOOGL220121P015400002020-03-05 11:15AM EDT2022-01-21468.00466.50476.000.00-41454.90%
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