GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1700.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200221C017000002020-02-13 9:53AM EST2020-02-210.190.000.200.00-146344.73%
GOOGL200228C017000002020-02-14 12:19PM EST2020-02-280.250.000.75-0.25-50.00%52632.35%
GOOGL200306C017000002020-02-11 11:38AM EST2020-03-061.600.001.200.00-3527.32%
GOOGL200313C017000002020-02-10 10:00AM EST2020-03-131.500.301.350.00-131223.67%
GOOGL200320C017000002020-02-14 3:51PM EST2020-03-201.131.051.70-0.37-24.67%425621.82%
GOOGL200417C017000002020-02-14 2:29PM EST2020-04-174.003.704.50-0.20-4.76%2131719.61%
GOOGL200619C017000002020-02-14 3:31PM EST2020-06-1919.3017.8022.00-0.30-1.53%5386622.30%
GOOGL200918C017000002020-02-14 10:57AM EST2020-09-1841.8140.0044.30-0.99-2.31%15922.92%
GOOGL210115C017000002020-02-14 3:59PM EST2021-01-1570.0066.2074.50+0.32+0.46%746624.17%
GOOGL210618C017000002020-02-14 2:33PM EST2021-06-1899.0095.60105.00-4.00-3.88%135824.56%
GOOGL220121C017000002020-02-13 2:33PM EST2022-01-21141.64129.70145.500.00-115925.33%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200320P017000002020-01-21 2:18PM EST2020-03-20217.50178.00187.500.00-1029.17%
GOOGL200417P017000002020-01-22 1:35PM EST2020-04-17205.70179.40189.300.00--222.85%
GOOGL200619P017000002020-01-23 11:41AM EST2020-06-19223.30189.80198.500.00-102320.38%
GOOGL200918P017000002020-02-03 10:31AM EST2020-09-18244.70206.20210.000.00-1218.86%
GOOGL210115P017000002020-01-16 12:43PM EST2021-01-15242.10216.50233.800.00-1720.03%
GOOGL210618P017000002020-01-16 10:46AM EST2021-06-18286.62243.00257.500.00-1820.28%
GOOGL220121P017000002020-02-03 3:59PM EST2022-01-21304.50264.00283.500.00-455920.12%
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