GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1620.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C016200002020-05-13 7:07PM EDT2020-05-290.400.005.000.00--1101.88%
GOOGL200605C016200002020-05-13 7:07PM EDT2020-06-050.500.000.650.00--137.90%
GOOGL200612C016200002020-05-18 11:53AM EDT2020-06-120.050.150.750.00-1229.05%
GOOGL200619C016200002020-05-26 1:16PM EDT2020-06-190.850.300.950.00-1720825.17%
GOOGL200626C016200002020-05-26 10:12AM EDT2020-06-261.550.851.450.00-101023.69%
GOOGL200717C016200002020-05-18 9:31AM EDT2020-07-172.003.504.100.00-1822.48%
GOOGL200821C016200002020-05-28 10:14AM EDT2020-08-2115.6015.4016.90+0.70+4.70%53626.02%
GOOGL200918C016200002020-05-26 1:19PM EDT2020-09-1824.4422.3024.500.00-96425.98%
GOOGL201120C016200002020-05-14 9:56AM EDT2020-11-2030.6044.0046.600.00-21027.70%
GOOGL210115C016200002020-05-27 2:02PM EDT2021-01-1554.9058.8061.300.00-29227.77%
GOOGL210618C016200002020-05-28 9:56AM EDT2021-06-1896.6597.00100.10+8.38+9.49%123028.56%
GOOGL220121C016200002020-05-13 11:45AM EDT2022-01-21113.00137.60147.000.00-12429.37%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P016200002020-05-26 10:07AM EDT2020-05-29178.80192.70196.800.00---132.87%
GOOGL200605P016200002020-05-22 3:25PM EDT2020-06-05208.90184.80191.900.00-2255.46%
GOOGL200612P016200002020-05-22 3:25PM EDT2020-06-12209.10185.40188.700.00-2232.89%
GOOGL200619P016200002020-03-27 4:42AM EDT2020-06-19157.81534.50543.500.00-50294.16%
GOOGL200918P016200002020-02-25 2:31PM EDT2020-09-18237.91472.50482.000.00-49112.55%
GOOGL201120P016200002020-03-27 4:13AM EDT2020-11-20340.90535.50545.500.00--1106.44%
GOOGL210115P016200002020-03-02 2:33PM EDT2021-01-15285.81520.00527.800.00-62689.07%
GOOGL210618P016200002020-03-06 10:33AM EDT2021-06-18399.00521.50541.000.00-51370.39%
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