GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1580.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C015800002020-05-26 1:54PM EDT2020-05-290.28-2.250.00---83.41%
GOOGL200605C015800002020-05-28 10:16AM EDT2020-06-050.450.150.80-0.10-18.18%1732.39%
GOOGL200612C015800002020-05-28 11:46AM EDT2020-06-120.760.401.10+0.09+13.43%11525.65%
GOOGL200619C015800002020-05-28 10:08AM EDT2020-06-191.160.951.65-0.04-3.33%120723.08%
GOOGL200626C015800002020-05-28 11:23AM EDT2020-06-262.152.002.65+0.70+48.28%22122.31%
GOOGL200717C015800002020-05-27 2:02PM EDT2020-07-176.007.008.000.00-55822.78%
GOOGL200821C015800002020-05-28 9:42AM EDT2020-08-2122.2023.1025.30+2.60+13.27%14126.66%
GOOGL200918C015800002020-05-27 2:02PM EDT2020-09-1828.6031.6033.400.00-36126.26%
GOOGL201120C015800002020-05-28 11:37AM EDT2020-11-2055.1056.4059.40-7.18-11.53%23428.43%
GOOGL201218C015800002020-05-20 2:16PM EDT2020-12-1857.1963.9067.400.00-4728.42%
GOOGL210115C015800002020-05-27 1:39PM EDT2021-01-1566.8071.9074.900.00-625028.39%
GOOGL210618C015800002020-05-27 10:07AM EDT2021-06-18105.64110.80115.300.00-112429.10%
GOOGL220121C015800002020-05-28 10:31AM EDT2022-01-21152.00152.20160.80-7.87-4.92%12029.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200619P015800002020-05-26 2:23PM EDT2020-06-19146.04150.20152.100.00-2529.79%
GOOGL200717P015800002020-05-26 10:08AM EDT2020-07-17148.30154.50157.100.00-1224.48%
GOOGL200821P015800002020-05-13 1:12PM EDT2020-08-21251.70167.30173.700.00---27.29%
GOOGL200918P015800002020-05-21 1:43PM EDT2020-09-18200.60176.20181.600.00-21026.71%
GOOGL210115P015800002020-05-26 9:56AM EDT2021-01-15215.25215.60220.300.00-14728.03%
GOOGL210618P015800002020-01-27 3:26PM EDT2021-06-18222.30246.10259.500.00--428.63%
GOOGL220121P015800002020-05-11 3:36PM EDT2022-01-21307.40288.50298.000.00--328.21%
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