GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1700.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200717C017000002020-07-10 3:59PM EDT2020-07-172.452.552.65+1.95+390.00%76018046.12%
GOOGL200724C017000002020-07-10 3:59PM EDT2020-07-245.465.305.50+4.86+810.00%5635638.83%
GOOGL200731C017000002020-07-10 3:58PM EDT2020-07-3116.2014.0017.20+12.60+350.00%12733345.36%
GOOGL200807C017000002020-07-10 3:55PM EDT2020-08-0718.3014.8019.10+18.30+2,178.57%18540.87%
GOOGL200814C017000002020-07-10 3:13PM EDT2020-08-1418.3717.9021.80+18.37+474.68%41738.51%
GOOGL200821C017000002020-07-10 3:50PM EDT2020-08-2122.0020.3024.40+19.10+658.62%11833436.81%
GOOGL200918C017000002020-07-10 3:42PM EDT2020-09-1827.8828.6030.00+22.28+397.86%4038531.17%
GOOGL201120C017000002020-07-10 3:00PM EDT2020-11-2052.9052.0058.80+33.65+174.81%49731.58%
GOOGL201218C017000002020-07-09 12:03PM EDT2020-12-1849.4559.4066.30+13.21+36.45%42330.70%
GOOGL210115C017000002020-07-10 3:59PM EDT2021-01-1572.0067.7075.40+43.40+151.75%144830.53%
GOOGL210219C017000002020-07-06 11:31AM EDT2021-02-1963.0078.5086.60+29.50+88.06%8810630.49%
GOOGL210618C017000002020-07-10 1:19PM EDT2021-06-18105.08107.60117.00+46.08+78.10%139029.91%
GOOGL220121C017000002020-07-10 2:25PM EDT2022-01-21148.00151.50161.50+48.45+48.67%123729.31%
GOOGL220617C017000002020-07-08 11:19AM EDT2022-06-17160.00176.00186.00+160.00--228.96%
GOOGL220916C017000002020-07-09 12:48PM EDT2022-09-16184.00189.50199.50+40.00+27.78%21128.75%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200807P017000002020-07-10 10:13AM EDT2020-08-07198.80172.80182.00+198.80+0.05%2042.44%
GOOGL200814P017000002020-07-09 12:06PM EDT2020-08-14203.40173.50182.70+203.40-1138.46%
GOOGL200821P017000002020-07-09 11:15AM EDT2020-08-21207.50179.20185.20+207.50-5436.71%
GOOGL200918P017000002020-07-09 12:01PM EDT2020-09-18213.70184.70193.20-69.60-24.57%21132.20%
GOOGL210115P017000002020-06-22 6:48PM EDT2021-01-15225.90224.50234.000.00-2929.98%
GOOGL210618P017000002020-07-07 12:14PM EDT2021-06-18277.12262.70271.70-327.83-54.19%1628.85%
GOOGL220121P017000002020-06-22 6:48PM EDT2022-01-21592.00301.50311.500.00-15027.90%
GOOGL220916P017000002020-07-09 3:25PM EDT2022-09-16350.62337.00347.00+350.62-2227.30%
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