GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1660.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200710C016600002020-07-06 12:58PM EDT2020-07-100.850.051.00+0.20+30.77%1410051.69%
GOOGL200717C016600002020-07-06 3:54PM EDT2020-07-171.300.803.00+0.08+6.56%12117638.64%
GOOGL200724C016600002020-07-06 12:35PM EDT2020-07-242.332.553.70+0.34+17.09%31631.70%
GOOGL200731C016600002020-07-06 2:36PM EDT2020-07-316.865.6010.00+0.86+14.33%32335.29%
GOOGL200807C016600002020-07-06 11:53AM EDT2020-08-079.507.0010.60+2.40+33.80%7231.78%
GOOGL200821C016600002020-07-06 12:59PM EDT2020-08-2113.0611.7014.00+3.26+33.27%4010629.09%
GOOGL200918C016600002020-07-06 11:25AM EDT2020-09-1820.0017.0023.40+4.90+32.45%127827.88%
GOOGL201120C016600002020-07-06 12:21PM EDT2020-11-2045.9043.0050.50+6.90+17.69%1729.34%
GOOGL201218C016600002020-06-05 2:35PM EDT2020-12-1837.3029.6027.900.00-2820.11%
GOOGL210115C016600002020-07-06 12:43PM EDT2021-01-1563.0257.3065.90+25.87+69.64%123428.59%
GOOGL210618C016600002020-07-02 11:41AM EDT2021-06-1891.0099.00108.500.00-13128.96%
GOOGL220121C016600002020-06-24 3:44PM EDT2022-01-21125.26143.50153.500.00-52528.84%
GOOGL220617C016600002020-06-26 3:50PM EDT2022-06-17113.60168.00178.000.00-101028.63%
GOOGL220916C016600002020-07-06 2:03PM EDT2022-09-16181.95182.00192.00+18.96+11.63%1128.53%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200807P016600002020-07-01 12:45PM EDT2020-08-07220.30164.80174.000.00--234.59%
GOOGL200821P016600002020-07-02 11:19AM EDT2020-08-21205.20167.00177.000.00-1430.98%
GOOGL200918P016600002020-06-30 10:11AM EDT2020-09-18279.80174.50184.500.00-2428.26%
GOOGL201120P016600002020-06-19 11:54AM EDT2020-11-20260.20200.50210.500.00-2129.25%
GOOGL210115P016600002020-06-09 6:57PM EDT2021-01-15295.41236.90244.100.00-1032.97%
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