GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1680.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C016800002020-02-14 10:20AM EST2020-02-210.100.000.100.00-2037.60%
GOOGL200228C016800002020-02-13 1:50PM EST2020-02-280.550.000.950.00-2530.79%
GOOGL200306C016800002020-02-12 1:35PM EST2020-03-060.950.301.300.00-2525.43%
GOOGL200313C016800002020-02-14 10:46AM EST2020-03-131.150.651.700.00--022.69%
GOOGL200320C016800002020-02-18 10:01AM EST2020-03-201.821.302.05-0.78-30.00%15720.81%
GOOGL200327C016800002020-02-12 12:27PM EST2020-03-272.352.303.100.00---20.59%
GOOGL200417C016800002020-02-14 3:40PM EST2020-04-175.405.506.100.00-5019.62%
GOOGL200619C016800002020-02-18 11:36AM EST2020-06-1923.3022.5024.00+1.30+5.91%2021.72%
GOOGL200918C016800002020-02-12 2:06PM EST2020-09-1845.6045.7047.00-2.60-5.39%66322.45%
GOOGL210115C016800002020-02-12 3:59PM EST2021-01-1579.0074.6077.000.00-213523.65%
GOOGL210618C016800002020-02-11 1:51PM EST2021-06-18110.00103.10109.900.00-245524.44%
GOOGL220121C016800002020-02-13 2:33PM EST2022-01-21148.94139.00148.500.00-11424.98%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200320P016800002019-10-04 9:07AM EST2020-03-20480.10385.60395.500.00---161.92%
GOOGL200417P016800002020-02-03 3:22PM EST2020-04-17208.74162.60171.000.00-21221.95%
GOOGL200619P016800002020-01-22 10:48AM EST2020-06-19199.10175.20184.000.00-0120.98%
GOOGL200918P016800002020-02-10 1:48PM EST2020-09-18210.31192.70201.000.00-1220.48%
GOOGL210115P016800002020-01-23 12:19PM EST2021-01-15234.60212.50217.000.00-10719.57%
GOOGL210618P016800002020-02-03 12:06AM EST2021-06-18272.87233.00241.500.00--119.96%
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