Advertisement
U.S. markets close in 5 hours 57 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
147.38-1.10 (-0.74%)
As of 10:03AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240322C000800002024-03-18 11:24AM EDT80.0071.5967.6067.85+9.35+15.02%36301.95%
GOOG240322C000850002024-03-18 3:50PM EDT85.0063.7062.4562.70+6.35+11.07%13251.56%
GOOG240322C000900002024-03-15 3:39PM EDT90.0052.3957.4557.750.00-56232.42%
GOOG240322C001000002024-03-15 1:56PM EDT100.0041.8547.4547.950.00-20231200.39%
GOOG240322C001100002024-03-15 10:06AM EDT110.0032.8237.4037.900.00-125152.73%
GOOG240322C001150002024-03-18 9:30AM EDT115.0034.8832.7033.05+11.74+50.73%18149.80%
GOOG240322C001200002024-03-18 9:54AM EDT120.0031.5027.7028.05+9.23+41.45%15128.71%
GOOG240322C001230002024-03-04 10:50AM EDT123.0012.1224.4024.950.00-21104.10%
GOOG240322C001240002024-03-11 9:41AM EDT124.0015.0023.4023.900.00-2698.44%
GOOG240322C001250002024-03-11 11:42AM EDT125.0015.0022.5022.900.00-13898.05%
GOOG240322C001260002024-03-18 10:49AM EDT126.0025.8221.5022.05+8.33+47.63%1298.63%
GOOG240322C001270002024-03-18 11:15AM EDT127.0024.6220.5020.90+9.94+67.71%11890.33%
GOOG240322C001280002024-03-14 12:11PM EDT128.0015.7519.6520.200.00-24597.95%
GOOG240322C001290002024-03-18 2:40PM EDT129.0019.9218.4518.85+4.72+31.05%425079.69%
GOOG240322C001300002024-03-18 10:41AM EDT130.0021.8417.6517.95+10.45+91.75%2313283.98%
GOOG240322C001310002024-03-18 1:22PM EDT131.0018.3516.6517.05+6.95+60.96%5011982.23%
GOOG240322C001320002024-03-18 3:52PM EDT132.0016.8015.6016.30+6.38+61.23%827482.23%
GOOG240322C001330002024-03-18 10:54AM EDT133.0019.0014.5515.05+9.70+104.30%7754771.97%
GOOG240322C001340002024-03-18 2:59PM EDT134.0014.5513.6514.05+6.35+77.44%2045170.02%
GOOG240322C001350002024-03-19 9:36AM EDT135.0013.5012.4012.85+5.69+72.86%41,05156.06%
GOOG240322C001360002024-03-18 3:59PM EDT136.0012.6011.5011.90+5.95+89.47%5033055.76%
GOOG240322C001370002024-03-19 9:30AM EDT137.0012.1610.6511.10+6.31+107.86%281658.50%
GOOG240322C001380002024-03-19 9:43AM EDT138.009.909.709.95+5.02+102.87%21,45052.54%
GOOG240322C001390002024-03-19 9:32AM EDT139.009.868.458.95+5.66+134.76%167252.25%
GOOG240322C001400002024-03-19 9:35AM EDT140.008.397.808.25+5.10+155.02%502,00655.66%
GOOG240322C001410002024-03-18 3:59PM EDT141.007.756.706.90+5.08+190.26%25959741.94%
GOOG240322C001420002024-03-19 9:40AM EDT142.006.125.956.10+4.06+197.09%162,44042.36%
GOOG240322C001430002024-03-19 9:41AM EDT143.005.055.105.30+3.45+215.63%81,47741.70%
GOOG240322C001440002024-03-19 9:45AM EDT144.004.284.104.25+3.09+259.66%191,89635.35%
GOOG240322C001450002024-03-19 9:43AM EDT145.003.603.303.45+2.74+318.60%72,97733.47%
GOOG240322C001460002024-03-19 9:44AM EDT146.002.862.642.69+2.26+376.67%241,83531.37%
GOOG240322C001470002024-03-19 9:47AM EDT147.002.032.172.22+1.58+351.11%912,05132.94%
GOOG240322C001480002024-03-19 9:46AM EDT148.001.731.531.57+1.43+476.67%1923,15530.23%
GOOG240322C001490002024-03-19 9:45AM EDT149.001.231.131.16+1.02+485.71%4791,24530.03%
GOOG240322C001500002024-03-19 9:48AM EDT150.000.840.820.86+0.70+500.00%1,2548,52530.42%
GOOG240322C001525002024-03-19 9:47AM EDT152.500.350.360.38+0.27+337.50%4,9938,74831.35%
GOOG240322C001550002024-03-19 9:47AM EDT155.000.160.160.17+0.13+433.33%1,4748,75633.11%
GOOG240322C001575002024-03-19 9:46AM EDT157.500.090.090.10+0.06+200.00%9453,74536.72%
GOOG240322C001600002024-03-19 9:46AM EDT160.000.050.050.06+0.04+400.00%3564,46640.04%
GOOG240322C001625002024-03-19 9:45AM EDT162.500.030.030.04+0.01+50.00%331,17143.36%
GOOG240322C001650002024-03-19 9:42AM EDT165.000.020.020.03+0.01+100.00%501,22147.27%
GOOG240322C001675002024-03-18 3:57PM EDT167.500.020.010.02+0.01+100.00%34827850.00%
GOOG240322C001700002024-03-19 9:39AM EDT170.000.010.010.020.00-1067953.13%
GOOG240322C001725002024-03-18 3:52PM EDT172.500.010.000.010.00-31725651.56%
GOOG240322C001750002024-03-19 9:33AM EDT175.000.010.010.02-0.19-95.00%228362.50%
GOOG240322C001775002024-03-18 12:36PM EDT177.500.010.000.01-0.02-66.67%15915060.94%
GOOG240322C001800002024-03-18 10:03AM EDT180.000.020.000.01-0.01-33.33%23023165.63%
GOOG240322C001850002024-03-18 10:04AM EDT185.000.010.000.01-0.02-66.67%373971.88%
GOOG240322C002000002024-03-18 9:30AM EDT200.000.010.000.01+0.01-151593.75%
GOOG240322C002050002024-02-28 11:06AM EDT205.000.010.000.010.00--10100.00%
GOOG240322C002150002024-03-14 11:15AM EDT215.000.010.000.010.00--6115.63%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240322P000800002024-03-05 4:30PM EDT80.000.010.000.010.00-214187.50%
GOOG240322P000850002024-03-15 1:14PM EDT85.000.010.000.010.00--4168.75%
GOOG240322P000900002024-02-29 10:56AM EDT90.000.010.000.010.00-12150.00%
GOOG240322P000950002024-03-06 11:18AM EDT95.000.020.000.010.00-100102137.50%
GOOG240322P001000002024-03-18 9:38AM EDT100.000.010.000.010.00-1051121.88%
GOOG240322P001050002024-03-14 10:36AM EDT105.000.020.000.010.00-2026106.25%
GOOG240322P001100002024-03-14 2:30PM EDT110.000.010.000.010.00-229793.75%
GOOG240322P001150002024-03-18 10:34AM EDT115.000.010.000.010.00-113681.25%
GOOG240322P001190002024-03-18 10:41AM EDT119.000.010.000.01-0.03-75.00%101068.75%
GOOG240322P001200002024-03-18 2:31PM EDT120.000.010.000.01-0.01-50.00%3037867.19%
GOOG240322P001210002024-03-15 9:30AM EDT121.000.020.000.010.00-11165.63%
GOOG240322P001220002024-03-18 10:26AM EDT122.000.010.000.01-0.01-50.00%15462.50%
GOOG240322P001230002024-03-15 12:43PM EDT123.000.020.000.010.00-62175959.38%
GOOG240322P001240002024-03-18 10:40AM EDT124.000.010.000.020.00-1449461.72%
GOOG240322P001250002024-03-18 2:42PM EDT125.000.010.000.01-0.01-50.00%243,50054.69%
GOOG240322P001260002024-03-18 2:23PM EDT126.000.010.000.01-0.02-66.67%3118653.13%
GOOG240322P001270002024-03-18 1:17PM EDT127.000.010.000.01-0.01-50.00%9918750.00%
GOOG240322P001280002024-03-18 3:15PM EDT128.000.010.000.01-0.03-75.00%5560751.56%
GOOG240322P001290002024-03-18 2:27PM EDT129.000.010.000.01-0.04-80.00%840448.44%
GOOG240322P001300002024-03-18 3:54PM EDT130.000.020.000.01-0.04-66.67%1861,26546.09%
GOOG240322P001310002024-03-18 3:49PM EDT131.000.020.000.02-0.05-71.43%2238947.27%
GOOG240322P001320002024-03-19 9:30AM EDT132.000.020.010.02-0.06-75.00%157544.53%
GOOG240322P001330002024-03-18 3:15PM EDT133.000.020.010.02-0.09-81.82%10050941.80%
GOOG240322P001340002024-03-18 3:37PM EDT134.000.020.000.02-0.12-85.71%15868939.06%
GOOG240322P001350002024-03-19 9:30AM EDT135.000.030.020.03-0.16-84.21%202,19138.67%
GOOG240322P001360002024-03-19 9:30AM EDT136.000.040.020.03-0.23-85.19%12,69135.74%
GOOG240322P001370002024-03-18 3:58PM EDT137.000.030.030.04-0.32-91.43%21,11734.38%
GOOG240322P001380002024-03-19 9:32AM EDT138.000.040.040.05-0.45-91.84%271,71532.62%
GOOG240322P001390002024-03-19 9:30AM EDT139.000.060.060.07-0.64-91.43%11,71231.35%
GOOG240322P001400002024-03-19 9:45AM EDT140.000.090.090.10-0.87-90.62%3915,78130.27%
GOOG240322P001410002024-03-19 9:46AM EDT141.000.130.130.15-1.18-90.08%752,15929.40%
GOOG240322P001420002024-03-19 9:47AM EDT142.000.230.210.24-1.51-86.78%1641,20529.20%
GOOG240322P001430002024-03-19 9:47AM EDT143.000.340.330.35-2.03-85.65%3791,29428.42%
GOOG240322P001440002024-03-19 9:47AM EDT144.000.500.500.51-2.39-82.70%8522,28827.74%
GOOG240322P001450002024-03-19 9:47AM EDT145.000.750.690.72-2.75-78.57%9436,33226.91%
GOOG240322P001460002024-03-19 9:48AM EDT146.001.051.031.06-3.15-75.00%1,2551,79427.10%
GOOG240322P001470002024-03-19 9:47AM EDT147.001.461.441.47-3.05-67.63%7253,46626.91%
GOOG240322P001480002024-03-19 9:47AM EDT148.001.921.791.83-12.98-87.11%1,1322,84424.32%
GOOG240322P001490002024-03-19 9:46AM EDT149.002.352.492.54-4.90-67.59%3761,02625.88%
GOOG240322P001500002024-03-19 9:46AM EDT150.003.003.053.15-3.40-53.12%4224,57523.95%
GOOG240322P001525002024-03-19 9:45AM EDT152.505.105.055.20-5.15-50.24%691,48720.70%
GOOG240322P001550002024-03-19 9:40AM EDT155.007.447.157.45-4.16-35.86%32350.00%
GOOG240322P001575002024-03-19 9:40AM EDT157.509.579.659.95-7.88-45.16%13580.00%
GOOG240322P001600002024-03-19 9:40AM EDT160.0012.0211.8512.40+12.02+2,185.45%13380.00%
GOOG240322P001625002024-03-18 10:52AM EDT162.5010.8414.6015.10+10.84-110.00%
GOOG240322P001650002024-03-18 1:23PM EDT165.0015.6617.1017.55+15.66-650.00%
GOOG240322P001700002024-03-18 10:20AM EDT170.0019.0122.0022.45+19.01-210.00%
GOOG240322P002150002024-03-18 3:55PM EDT215.0066.5067.1067.35+66.50-100.00%