GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1640.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529C016400002020-05-11 3:20PM EDT2020-05-290.350.000.050.00-1560.16%
GOOGL200619C016400002020-05-27 10:08AM EDT2020-06-190.400.200.850.00-150226.59%
GOOGL200717C016400002020-05-27 2:21PM EDT2020-07-172.262.503.000.00-13322.43%
GOOGL200821C016400002020-05-28 11:45AM EDT2020-08-2112.4012.6013.70+2.90+30.53%1253225.64%
GOOGL200918C016400002020-05-26 10:31AM EDT2020-09-1822.0918.8019.800.00-14425.25%
GOOGL201120C016400002020-05-26 3:50PM EDT2020-11-2039.1040.0041.700.00-11827.45%
GOOGL201218C016400002020-05-26 3:34PM EDT2020-12-1846.3046.6048.900.00-1227.48%
GOOGL210115C016400002020-05-27 2:00PM EDT2021-01-1549.0053.2055.700.00-1817827.49%
GOOGL210618C016400002020-05-26 11:04AM EDT2021-06-1897.0090.8095.000.00-266328.55%
GOOGL220121C016400002020-05-26 11:29AM EDT2022-01-21134.33131.70140.000.00-51529.14%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200529P016400002020-05-22 1:04PM EDT2020-05-29234.80204.50207.800.00-1181.40%
GOOGL200605P016400002020-05-26 10:14AM EDT2020-06-05201.20205.40211.100.00-2351.55%
GOOGL200612P016400002020-05-26 3:58PM EDT2020-06-12216.80219.60221.800.00---61.21%
GOOGL200619P016400002020-03-27 4:42AM EDT2020-06-19245.90551.50559.300.00-11296.19%
GOOGL200918P016400002020-05-27 9:58AM EDT2020-09-18247.20222.90227.600.00-2426.21%
GOOGL210115P016400002020-03-27 4:58AM EDT2021-01-15303.91439.00448.400.00-2868.46%
GOOGL210618P016400002020-03-20 5:39PM EDT2021-06-18559.000.000.000.00--00.00%
GOOGL220121P016400002020-02-13 12:51PM EDT2022-01-21245.00485.50495.000.00-1049.52%
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