GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1560.00
Callsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228C015600002020-02-21 3:41PM EST2020-02-280.900.501.25-2.15-70.49%56023.28%
GOOGL200306C015600002020-02-21 3:52PM EST2020-03-064.383.604.50-4.12-48.47%17022.93%
GOOGL200313C015600002020-02-21 10:09AM EST2020-03-138.805.907.10-3.27-27.09%3021.78%
GOOGL200320C015600002020-02-21 3:59PM EST2020-03-208.668.409.80-6.49-42.84%224021.28%
GOOGL200327C015600002020-02-21 11:34AM EST2020-03-2715.7011.2014.40-7.40-32.03%2022.37%
GOOGL200417C015600002020-02-21 3:36PM EST2020-04-1719.2319.6023.00-12.07-38.56%8022.15%
GOOGL200619C015600002020-02-21 3:00PM EST2020-06-1948.4042.6047.70-10.10-17.26%12023.16%
GOOGL200918C015600002020-02-19 11:29AM EST2020-09-1889.9571.0079.600.00-1024.75%
GOOGL210115C015600002020-02-21 2:01PM EST2021-01-15109.00103.70114.30-10.50-8.79%5025.99%
GOOGL210618C015600002020-02-12 9:48AM EST2021-06-18159.09132.20146.600.00-1026.20%
GOOGL220121C015600002020-02-21 1:35PM EST2022-01-21183.96169.90185.00-10.28-5.29%1026.45%
Putsfor28 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200228P015600002020-02-13 3:05PM EST2020-02-2847.9074.0082.500.00-1035.51%
GOOGL200320P015600002020-02-12 11:39AM EST2020-03-2062.5081.2088.600.00-9023.17%
GOOGL200417P015600002020-02-21 11:52AM EST2020-04-1778.1890.4097.00+6.28+8.73%1020.89%
GOOGL200619P015600002020-02-20 12:22PM EST2020-06-1999.56112.80120.600.00-2022.04%
GOOGL200918P015600002020-01-31 9:30AM EST2020-09-18118.51132.80142.100.00-1021.58%
GOOGL210115P015600002020-02-21 1:51PM EST2021-01-15160.00157.50169.30+16.79+11.72%3022.16%
GOOGL210618P015600002020-02-04 3:54PM EST2021-06-18197.00178.80193.200.00-15021.83%
GOOGL220121P015600002020-02-18 3:17PM EST2022-01-21192.50203.00222.600.00-1021.73%
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