GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1600.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C016000002020-05-28 9:45AM EDT2020-05-290.350.000.45+0.10+40.00%22963.28%
GOOGL200605C016000002020-05-26 2:22PM EDT2020-06-050.330.050.650.00-213134.58%
GOOGL200612C016000002020-05-28 11:55AM EDT2020-06-120.570.300.85-0.10-14.93%11127.06%
GOOGL200619C016000002020-05-28 11:55AM EDT2020-06-190.730.650.85+0.03+4.29%394522.58%
GOOGL200626C016000002020-05-28 11:21AM EDT2020-06-261.501.301.70+0.15+11.11%12022.35%
GOOGL200702C016000002020-05-27 12:19PM EDT2020-07-021.851.502.850.00---22.68%
GOOGL200717C016000002020-05-28 11:47AM EDT2020-07-175.004.905.600.00-423622.40%
GOOGL200821C016000002020-05-28 11:57AM EDT2020-08-2119.1018.9020.40+2.60+15.76%1212226.11%
GOOGL200918C016000002020-05-28 11:58AM EDT2020-09-1827.0026.2028.10+0.90+3.45%519625.86%
GOOGL201120C016000002020-05-26 3:44PM EDT2020-11-2047.8050.1052.500.00-55427.96%
GOOGL201218C016000002020-05-27 11:16AM EDT2020-12-1851.0057.1060.200.00-183727.96%
GOOGL210115C016000002020-05-28 11:44AM EDT2021-01-1564.7064.3067.50+4.70+7.83%853427.96%
GOOGL210219C016000002020-05-15 3:40PM EDT2021-02-1964.2075.8079.300.00-11428.63%
GOOGL210618C016000002020-05-26 10:30AM EDT2021-06-18110.83103.30107.800.00-4056728.85%
GOOGL220121C016000002020-05-20 9:49AM EDT2022-01-21132.62144.10152.700.00-127329.27%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P016000002020-05-19 3:10PM EDT2020-05-29211.30163.60172.000.00--679.35%
GOOGL200612P016000002020-05-05 3:11PM EDT2020-06-12231.45167.00170.000.00--035.05%
GOOGL200619P016000002020-05-26 2:50PM EDT2020-06-19171.50167.20171.100.00-11131.31%
GOOGL200717P016000002020-05-26 11:28AM EDT2020-07-17172.10178.40181.100.00---29.80%
GOOGL200821P016000002020-05-19 3:47PM EDT2020-08-21231.90182.90189.100.00--127.09%
GOOGL200918P016000002020-04-07 12:31PM EDT2020-09-18401.50248.10256.500.00-11247.35%
GOOGL201120P016000002020-03-20 6:09PM EDT2020-11-20544.480.000.000.00--00.00%
GOOGL210115P016000002020-05-13 2:34PM EDT2021-01-15301.70228.60233.400.00-15527.79%
GOOGL210219P016000002020-05-18 9:42AM EDT2021-02-19291.00239.10244.900.00-382728.41%
GOOGL210618P016000002020-04-01 3:18PM EDT2021-06-18512.00337.30346.500.00-13141.21%
GOOGL220121P016000002020-03-13 3:54PM EDT2022-01-21450.50525.50535.500.00-10058.22%
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