GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1640.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C016400002020-02-18 9:40AM EST2020-02-210.150.000.25-0.09-37.50%21033.42%
GOOGL200228C016400002020-02-18 11:51AM EST2020-02-280.650.351.00+0.08+14.04%9025.05%
GOOGL200306C016400002020-02-18 11:57AM EST2020-03-061.701.151.80+0.20+13.33%5021.97%
GOOGL200313C016400002020-02-13 12:41PM EST2020-03-133.001.952.800.00-31020.56%
GOOGL200320C016400002020-02-18 11:45AM EST2020-03-203.313.203.70-0.29-8.06%14019.46%
GOOGL200327C016400002020-02-13 2:58PM EST2020-03-276.534.505.400.00-51919.51%
GOOGL200417C016400002020-02-13 2:12PM EST2020-04-1712.709.8010.800.00-88119.58%
GOOGL200619C016400002020-02-14 1:54PM EST2020-06-1931.5031.2032.800.00-30021.80%
GOOGL200918C016400002020-02-13 9:51AM EST2020-09-1859.7057.7058.800.00-12022.73%
GOOGL210115C016400002020-02-11 1:52PM EST2021-01-1594.2887.9089.700.00-1519723.80%
GOOGL210618C016400002019-11-15 12:02PM EST2021-06-1864.8254.6063.800.00-91015.82%
GOOGL220121C016400002020-02-10 10:59AM EST2022-01-21146.70155.00164.000.00-1325.29%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221P016400002020-02-07 10:28AM EST2020-02-21169.50120.70129.800.00-84265.44%
GOOGL200320P016400002019-12-18 10:47AM EST2020-03-20286.37160.00165.000.00--048.65%
GOOGL200417P016400002020-02-03 12:04AM EST2020-04-17206.40127.70136.000.00--1020.99%
GOOGL200619P016400002019-06-09 11:05PM EST2020-06-19551.92521.70530.400.00-00129.43%
GOOGL200918P016400002020-02-11 9:30AM EST2020-09-18172.30166.50168.400.00-1319.64%
GOOGL210115P016400002020-02-13 2:14PM EST2021-01-15187.01189.60191.600.00-10220.06%
GOOGL220121P016400002020-02-13 11:51AM EST2022-01-21245.00236.30245.000.00-1120.32%
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