GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1560.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C015600002020-05-28 10:18AM EDT2020-05-290.200.000.10+0.05+33.33%12966.80%
GOOGL200605C015600002020-05-28 3:24PM EDT2020-06-050.700.251.20+0.05+7.69%121836.18%
GOOGL200612C015600002020-05-27 9:35AM EDT2020-06-120.890.601.700.00-2428.25%
GOOGL200619C015600002020-05-28 1:44PM EDT2020-06-192.951.352.15+1.00+51.28%639924.48%
GOOGL200626C015600002020-05-26 3:50PM EDT2020-06-263.702.453.900.00-6324.44%
GOOGL200717C015600002020-05-28 3:10PM EDT2020-07-1711.308.0010.00+3.80+50.67%67024.35%
GOOGL200821C015600002020-05-28 10:12AM EDT2020-08-2128.2024.8028.10+3.20+12.80%4927.85%
GOOGL200918C015600002020-05-27 2:55PM EDT2020-09-1836.0033.4037.100.00-210227.56%
GOOGL201120C015600002020-05-28 11:22AM EDT2020-11-2061.6060.3063.90+5.70+10.20%21029.62%
GOOGL201218C015600002020-05-28 10:20AM EDT2020-12-1871.0066.6073.50+5.00+7.58%21429.91%
GOOGL210115C015600002020-05-28 3:19PM EDT2021-01-1582.1075.3079.80+8.60+11.70%423229.51%
GOOGL210618C015600002020-05-21 10:11AM EDT2021-06-18109.62113.70119.500.00-14629.86%
GOOGL220121C015600002020-05-26 9:30AM EDT2022-01-21168.52150.00165.000.00-16030.18%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P015600002020-05-27 12:50PM EDT2020-05-29145.70132.70138.000.00---0.00%
GOOGL200619P015600002020-05-28 1:37PM EDT2020-06-19120.14137.90147.60-9.36-7.23%1931.22%
GOOGL200702P015600002020-05-28 10:46AM EDT2020-07-02140.40139.10145.20-0.10-0.07%--21.60%
GOOGL200717P015600002020-05-27 10:28AM EDT2020-07-17156.70146.10150.200.00---23.08%
GOOGL200918P015600002020-03-27 4:13AM EDT2020-09-18262.21474.50485.000.00-12125.08%
GOOGL210115P015600002020-05-28 3:45PM EDT2021-01-15210.60212.20218.80-113.73-35.07%14028.89%
GOOGL210618P015600002020-04-29 3:18PM EDT2021-06-18285.00248.00255.100.00-204628.82%
GOOGL220121P015600002020-03-31 2:42PM EDT2022-01-21433.80325.00334.400.00-1134.02%
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