GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1600.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C016000002020-02-18 11:45AM EST2020-02-210.450.200.60+0.16+55.17%333028.03%
GOOGL200228C016000002020-02-18 11:38AM EST2020-02-281.401.201.65+0.05+3.70%45020.69%
GOOGL200306C016000002020-02-18 11:40AM EST2020-03-063.543.203.90+0.16+4.73%5020.16%
GOOGL200313C016000002020-02-18 11:40AM EST2020-03-135.545.005.60-1.76-24.11%616719.10%
GOOGL200320C016000002020-02-18 11:49AM EST2020-03-207.407.207.70-0.40-5.13%237018.80%
GOOGL200327C016000002020-02-13 3:00PM EST2020-03-2713.288.5011.000.00---19.47%
GOOGL200403C016000002020-02-18 12:14AM EST2020-04-0315.2011.4012.70+2.80+22.58%5-19.01%
GOOGL200417C016000002020-02-18 11:41AM EST2020-04-1717.6416.6018.30+0.22+1.26%11019.56%
GOOGL200619C016000002020-02-18 10:18AM EST2020-06-1945.0043.2044.70+0.50+1.12%2022.10%
GOOGL200918C016000002020-02-18 9:51AM EST2020-09-1877.8071.3073.20+4.70+6.43%1023.15%
GOOGL210115C016000002020-02-18 10:44AM EST2021-01-15106.60103.10105.40+2.48+2.38%1024.21%
GOOGL210618C016000002020-02-14 12:17PM EST2021-06-18138.32132.30141.500.00-2025.20%
GOOGL220121C016000002020-02-13 2:11PM EST2022-01-21177.30171.50181.00-6.70-3.64%113325.65%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221P016000002020-02-12 11:01AM EST2020-02-2193.2080.9089.700.00-103848.60%
GOOGL200228P016000002020-02-14 1:54PM EST2020-02-2887.2182.2089.500.00-15028.98%
GOOGL200306P016000002020-02-18 12:02AM EST2020-03-0686.4885.2091.400.00---24.97%
GOOGL200320P016000002020-02-11 11:18AM EST2020-03-2087.0389.1094.800.00-1721.52%
GOOGL200417P016000002020-02-10 3:40PM EST2020-04-17111.8396.9099.600.00-21118.31%
GOOGL200619P016000002020-02-12 3:59PM EST2020-06-19119.80119.00121.400.00-31719.94%
GOOGL200918P016000002020-02-13 2:27PM EST2020-09-18140.40141.30143.300.00---20.13%
GOOGL210115P016000002020-02-18 10:06AM EST2021-01-15161.41164.60167.00-6.39-3.81%5020.35%
GOOGL210618P016000002020-02-11 2:40PM EST2021-06-18187.00185.70194.50-7.00-3.61%52520.81%
GOOGL220121P016000002020-02-11 2:00PM EST2022-01-21221.00214.10223.500.00-21620.78%
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