GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1680.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200717C016800002020-07-10 3:59PM EDT2020-07-173.001.703.20+1.90+172.73%2210243.69%
GOOGL200724C016800002020-07-10 3:21PM EDT2020-07-246.306.107.50+4.85+334.48%565038.75%
GOOGL200731C016800002020-07-10 1:48PM EDT2020-07-3113.4017.1020.50+11.40+570.00%16645.08%
GOOGL200807C016800002020-07-09 10:18AM EDT2020-08-0712.8017.5022.60+12.80-2640.67%
GOOGL200814C016800002020-07-10 9:32AM EDT2020-08-1412.9019.5025.20+12.90-14.00%4238.12%
GOOGL200821C016800002020-07-10 3:39PM EDT2020-08-2123.6021.8026.40+19.84+527.66%12035.52%
GOOGL200918C016800002020-07-10 3:00PM EDT2020-09-1831.2030.7035.00+16.20+108.00%1722031.38%
GOOGL201120C016800002020-07-10 10:39AM EDT2020-11-2050.9058.0064.40+19.10+60.06%11531.58%
GOOGL201218C016800002020-07-06 3:46PM EDT2020-12-1846.5065.9073.60+4.20+9.93%31031.10%
GOOGL210115C016800002020-07-10 3:55PM EDT2021-01-1576.8575.7078.80+27.85+56.84%913329.94%
GOOGL210219C016800002020-06-30 1:38PM EDT2021-02-1944.1086.5095.00+44.10--130.99%
GOOGL210618C016800002020-07-10 10:09AM EDT2021-06-18104.50114.50124.50+39.50+60.77%146130.09%
GOOGL220121C016800002020-06-24 3:44PM EDT2022-01-21118.74159.00169.000.00-54529.43%
GOOGL220617C016800002020-06-26 3:50PM EDT2022-06-17107.00184.00194.000.00-101029.12%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200731P016800002020-07-09 3:26PM EDT2020-07-31171.90153.50163.50+171.90-2046.89%
GOOGL200807P016800002020-07-09 11:48AM EDT2020-08-07187.30156.00164.70+187.30-2141.52%
GOOGL200814P016800002020-07-09 3:24PM EDT2020-08-14174.90157.30166.80+174.90-1138.54%
GOOGL200821P016800002020-07-09 11:00AM EDT2020-08-21190.20161.20168.50-51.10-21.18%1136.20%
GOOGL200918P016800002020-07-02 2:02PM EDT2020-09-18211.40169.60179.00-60.10-22.14%1632.70%
GOOGL201120P016800002020-06-29 9:42AM EDT2020-11-20341.40195.50205.40+341.40--131.60%
GOOGL210115P016800002020-06-22 6:48PM EDT2021-01-15212.29211.80220.500.00-1830.12%
GOOGL210618P016800002020-07-07 12:14PM EDT2021-06-18264.17249.10258.90-136.83-34.12%1329.00%
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