GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1580.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C015800002020-02-14 3:57PM EST2020-02-210.560.400.80-0.42-42.86%5326323.10%
GOOGL200228C015800002020-02-14 3:59PM EST2020-02-282.752.402.85-0.45-14.06%246418.96%
GOOGL200306C015800002020-02-14 3:22PM EST2020-03-065.695.906.60-1.21-17.54%15719.53%
GOOGL200313C015800002020-02-14 3:56PM EST2020-03-138.918.809.40-1.09-10.90%42319.05%
GOOGL200320C015800002020-02-14 2:15PM EST2020-03-2011.5011.5012.20-2.77-19.41%1950918.87%
GOOGL200327C015800002020-02-12 12:25PM EST2020-03-2717.0913.4014.100.00---18.28%
GOOGL200417C015800002020-02-13 2:03PM EST2020-04-1727.3522.6024.300.00-16219.54%
GOOGL200619C015800002020-02-14 3:48PM EST2020-06-1951.5851.0055.00-0.82-1.56%513422.87%
GOOGL200918C015800002020-02-13 1:19PM EST2020-09-1881.9680.3085.000.00-193823.90%
GOOGL210115C015800002020-02-14 11:29AM EST2021-01-15113.26106.00118.30-1.26-1.10%117624.94%
GOOGL210618C015800002020-02-11 10:18AM EST2021-06-18155.00143.80155.500.00-110825.93%
GOOGL220121C015800002020-02-11 11:34AM EST2022-01-21193.16179.10194.500.00-52626.20%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200306P015800002020-02-03 3:59PM EST2020-03-06115.8064.3069.900.00--321.69%
GOOGL200320P015800002020-02-13 2:27PM EST2020-03-2071.4969.3071.000.00-222617.10%
GOOGL200417P015800002020-01-31 3:32PM EST2020-04-17162.7078.9082.100.00-3317.96%
GOOGL200619P015800002020-02-11 12:23PM EST2020-06-19110.71102.50107.500.00-1820.31%
GOOGL200918P015800002020-01-31 9:30AM EST2020-09-18158.74124.50132.700.00-1120.97%
GOOGL210115P015800002020-02-10 12:13PM EST2021-01-15165.49145.00156.400.00-16420.95%
GOOGL210618P015800002020-01-27 2:26PM EST2021-06-18222.30172.00184.000.00--421.28%
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