GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200320C005400002019-07-21 11:08PM EST540.00617.90644.00653.400.00--10.00%
GOOG200320C005600002019-07-21 11:08PM EST560.00598.40597.70606.900.00--10.00%
GOOG200320C005800002019-07-21 11:08PM EST580.00578.90603.80614.200.00--10.00%
GOOG200320C006400002019-09-06 6:45PM EST640.00535.80577.90587.700.00--00.00%
GOOG200320C007600002019-09-29 11:13PM EST760.00478.20504.50514.000.00--10.00%
GOOG200320C008000002019-10-23 1:26PM EST800.00461.00498.80502.800.00-13110.00%
GOOG200320C008200002019-06-07 10:13AM EST820.00340.00327.20336.200.00--10.00%
GOOG200320C008800002019-06-07 10:13AM EST880.00287.54273.00282.200.00--10.00%
GOOG200320C009000002019-11-11 11:51AM EST900.00408.50451.80456.000.00-1051.29%
GOOG200320C009100002019-07-26 9:22AM EST910.00357.27301.60310.000.00-550.00%
GOOG200320C009200002019-12-10 2:56PM EST920.00432.00432.00436.500.00-10049.65%
GOOG200320C009500002019-11-14 2:29PM EST950.00377.15402.80406.800.00-1046.60%
GOOG200320C009600002019-10-13 11:01PM EST960.00262.900.000.000.00--00.00%
GOOG200320C009900002019-10-30 8:47AM EST990.00281.19322.90327.900.00-120.00%
GOOG200320C010000002019-12-06 9:42AM EST1,000.00350.00353.40357.900.00-1042.24%
GOOG200320C010200002019-08-12 10:44AM EST1,020.00202.40225.00234.000.00-100.00%
GOOG200320C010300002019-11-04 2:19PM EST1,030.00291.70318.30322.800.00-1332.95%
GOOG200320C010500002019-11-12 11:46AM EST1,050.00273.85305.30309.400.00-6038.16%
GOOG200320C010600002019-11-12 11:46AM EST1,060.00264.54295.80299.800.00-6037.41%
GOOG200320C010700002019-07-05 11:41AM EST1,070.00126.20156.90164.400.00-240.00%
GOOG200320C010800002019-07-26 2:26PM EST1,080.00214.00164.00169.900.00-120.00%
GOOG200320C010900002019-11-22 3:15PM EST1,090.00223.07267.00271.100.00-1035.15%
GOOG200320C010950002019-11-22 3:15PM EST1,095.00218.56262.00266.400.00-1034.83%
GOOG200320C011000002019-12-05 9:34AM EST1,100.00242.70257.20261.600.00-1034.42%
GOOG200320C011050002019-08-12 8:59AM EST1,105.00138.10158.50167.000.00-100.00%
GOOG200320C011100002019-10-29 11:53AM EST1,110.00181.00210.20215.100.00-190.00%
GOOG200320C011150002019-12-02 10:02AM EST1,115.00193.20243.40247.500.00-1033.40%
GOOG200320C011200002019-12-06 11:34AM EST1,120.00233.88238.70243.200.00-1033.33%
GOOG200320C011250002019-10-11 2:03PM EST1,125.00146.80226.30229.800.00-3026.04%
GOOG200320C011300002019-10-28 11:46AM EST1,130.00195.60192.70197.700.00-2150.00%
GOOG200320C011350002019-10-11 2:03PM EST1,135.00139.60217.40220.800.00-3025.97%
GOOG200320C011400002019-11-20 11:08AM EST1,140.00193.51220.10224.400.00-2031.86%
GOOG200320C011450002019-12-06 11:33AM EST1,145.00212.30215.40219.800.00-1031.54%
GOOG200320C011500002019-11-15 10:56AM EST1,150.00186.80210.90215.300.00-1031.28%
GOOG200320C011550002019-12-03 1:51PM EST1,155.00164.50206.40210.500.00-3030.82%
GOOG200320C011600002019-12-13 2:30PM EST1,160.00206.20202.40206.20+7.02+3.52%1030.67%
GOOG200320C011650002019-10-15 10:15AM EST1,165.00124.80191.20194.600.00-2025.83%
GOOG200320C011700002019-10-24 2:51PM EST1,170.00137.87153.10156.800.00-180.00%
GOOG200320C011750002019-10-02 1:38PM EST1,175.0091.71132.50139.600.00-1170.00%
GOOG200320C011800002019-12-06 11:33AM EST1,180.00181.70184.50188.300.00-1029.52%
GOOG200320C011850002019-12-06 11:33AM EST1,185.00177.26180.10183.900.00-1029.25%
GOOG200320C011900002019-11-19 11:46AM EST1,190.00156.90175.50179.500.00-1028.97%
GOOG200320C011950002019-12-09 10:26AM EST1,195.00180.52171.30174.900.00-4028.57%
GOOG200320C012000002019-11-27 3:21PM EST1,200.00142.50167.20170.900.00-2028.49%
GOOG200320C012050002019-11-13 1:26PM EST1,205.00135.35162.50166.400.00-1028.12%
GOOG200320C012100002019-12-04 3:59PM EST1,210.00141.11158.20162.000.00-11027.80%
GOOG200320C012150002019-11-19 11:53AM EST1,215.00138.10154.10158.000.00-2027.67%
GOOG200320C012200002019-11-29 9:42AM EST1,220.00123.85150.00153.800.00-1027.42%
GOOG200320C012250002019-12-04 11:48AM EST1,225.00129.60145.80149.400.00-1027.07%
GOOG200320C012300002019-12-03 12:55PM EST1,230.00105.70141.60145.100.00-1026.75%
GOOG200320C012350002019-12-11 10:10AM EST1,235.00139.70138.00141.200.00-1026.61%
GOOG200320C012400002019-12-04 2:29PM EST1,240.00122.55133.40137.100.00-2026.36%
GOOG200320C012450002019-11-13 3:28PM EST1,245.00105.39129.30133.300.00-2026.23%
GOOG200320C012500002019-12-10 1:46PM EST1,250.00134.72125.40129.200.00-2025.95%
GOOG200320C012600002019-12-06 3:03PM EST1,260.00117.83117.60121.300.00-1025.48%
GOOG200320C012700002019-12-04 1:57PM EST1,270.0099.20109.80113.500.00-1024.99%
GOOG200320C012800002019-12-09 12:20PM EST1,280.00112.50102.60106.400.00-1024.72%
GOOG200320C012850002019-12-13 3:54PM EST1,285.00101.9099.90102.60+0.40+0.39%2024.46%
GOOG200320C012900002019-12-09 9:51AM EST1,290.00104.5995.4099.100.00-1024.29%
GOOG200320C013000002019-12-12 2:49PM EST1,300.0089.5089.1092.100.00-10023.92%
GOOG200320C013050002019-12-13 3:01PM EST1,305.0089.4085.8088.60+0.15+0.17%2023.70%
GOOG200320C013100002019-12-12 11:52AM EST1,310.0085.2082.5085.200.00-1023.50%
GOOG200320C013200002019-12-11 9:43AM EST1,320.0085.1076.1079.100.00-7023.30%
GOOG200320C013250002019-12-10 1:49PM EST1,325.0076.2373.2075.600.00-4023.00%
GOOG200320C013300002019-12-12 10:55AM EST1,330.0076.9169.9072.700.00-7022.91%
GOOG200320C013350002019-12-09 10:03AM EST1,335.0075.9066.3070.400.00-1023.01%
GOOG200320C013400002019-12-09 3:55PM EST1,340.0071.0863.7067.200.00-1022.76%
GOOG200320C013450002019-12-12 9:48AM EST1,345.0068.0061.1063.900.00-4022.45%
GOOG200320C013500002019-12-13 2:42PM EST1,350.0061.2759.0060.70-0.23-0.37%16022.16%
GOOG200320C013600002019-12-13 1:21PM EST1,360.0056.5753.2055.50-0.38-0.67%1021.94%
GOOG200320C013700002019-12-13 12:04PM EST1,370.0051.8448.8050.50-0.88-1.67%2021.70%
GOOG200320C013800002019-12-10 11:24AM EST1,380.0045.8044.0045.70-0.50-1.08%1021.44%
GOOG200320C013900002019-12-09 2:43PM EST1,390.0044.1039.5041.200.00-2021.19%
GOOG200320C014000002019-12-12 3:42PM EST1,400.0040.0035.5037.400.00-1021.10%
GOOG200320C014100002019-12-06 10:11AM EST1,410.0035.3031.6033.20+0.25+0.71%1020.76%
GOOG200320C014200002019-12-12 11:30AM EST1,420.0030.7028.2029.500.00-35020.51%
GOOG200320C014300002019-12-05 9:58AM EST1,430.0022.9124.6026.500.00-1020.44%
GOOG200320C014400002019-12-10 3:52PM EST1,440.0024.1022.1023.100.00-4020.10%
GOOG200320C014500002019-12-13 9:42AM EST1,450.0021.3719.4020.50+0.33+1.57%4019.99%
GOOG200320C014600002019-12-10 9:44AM EST1,460.0018.1217.0018.000.00-1019.83%
GOOG200320C014700002019-12-12 3:18PM EST1,470.0016.8014.7015.900.00-3019.75%
GOOG200320C014800002019-12-05 10:06AM EST1,480.0011.6112.7013.700.00-1019.52%
GOOG200320C014900002019-12-03 3:12PM EST1,490.0014.5011.1012.10+6.40+79.01%2019.50%
GOOG200320C015000002019-12-10 1:32PM EST1,500.0011.459.5010.400.00-22019.33%
GOOG200320C015200002019-12-11 11:27AM EST1,520.009.407.007.800.00-10019.16%
GOOG200320C015400002019-12-10 2:03PM EST1,540.006.505.005.900.00-2019.12%
GOOG200320C015600002019-12-12 1:47PM EST1,560.005.003.704.400.00-1019.07%
GOOG200320C015800002019-12-12 11:23AM EST1,580.003.652.703.300.00-1019.09%
GOOG200320C016000002019-12-12 11:23AM EST1,600.002.701.852.600.00-1019.32%
GOOG200320C016200002019-12-10 12:34PM EST1,620.001.851.302.050.00-2019.54%
GOOG200320C016400002019-12-10 9:42AM EST1,640.001.310.851.650.00-1019.84%
GOOG200320C016600002019-11-22 11:07AM EST1,660.001.050.601.40+0.15+16.67%2020.28%
GOOG200320C016800002019-12-06 10:21AM EST1,680.001.070.401.250.00-1020.87%
GOOG200320C017000002019-11-18 9:34AM EST1,700.000.900.251.050.00-34021.24%
GOOG200320C017200002019-12-09 12:17PM EST1,720.000.550.150.900.00-1021.65%
GOOG200320C017400002019-12-04 9:30AM EST1,740.000.450.000.800.00-1022.16%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200320P005400002019-12-11 3:54PM EST540.000.040.000.550.00-2964.75%
GOOG200320P005600002019-09-16 12:55PM EST560.000.330.100.650.00--964.36%
GOOG200320P005800002019-12-09 9:42AM EST580.000.100.000.150.00-831853.22%
GOOG200320P006000002019-11-08 12:44PM EST600.000.050.000.150.00-102251.17%
GOOG200320P006200002019-06-07 9:58AM EST620.002.601.352.000.00--368.81%
GOOG200320P006800002019-12-04 9:30AM EST680.000.300.000.550.00-1953.15%
GOOG200320P007000002019-08-28 2:54PM EST700.003.121.352.450.00-1060.02%
GOOG200320P007200002019-10-30 2:22PM EST720.000.550.000.450.00-11247.93%
GOOG200320P007400002019-09-25 8:59AM EST740.002.530.002.550.00-11352.34%
GOOG200320P007600002019-10-11 10:56AM EST760.002.450.001.050.00-10048.94%
GOOG200320P007800002019-12-12 11:07AM EST780.000.800.000.900.00-22245.97%
GOOG200320P008000002019-12-12 11:07AM EST800.000.910.000.800.00-215943.38%
GOOG200320P008200002019-08-21 10:00AM EST820.006.202.354.500.00-25251.58%
GOOG200320P008400002019-11-29 11:41AM EST840.001.000.301.000.00-11340.88%
GOOG200320P008600002019-11-11 2:39PM EST860.001.400.401.100.00-112539.56%
GOOG200320P008800002019-11-11 3:55PM EST880.001.850.551.250.00-112738.45%
GOOG200320P009000002019-11-20 1:27PM EST900.002.270.801.350.00-135037.06%
GOOG200320P009100002019-12-05 2:59PM EST910.001.560.851.450.00-102236.55%
GOOG200320P009200002019-12-13 2:29PM EST920.001.100.951.55-0.61-35.67%11536.01%
GOOG200320P009300002019-12-05 10:28AM EST930.002.011.051.650.00-12535.46%
GOOG200320P009400002019-12-05 2:59PM EST940.002.101.151.800.00-25535.04%
GOOG200320P009500002019-12-13 11:23AM EST950.001.801.301.95-0.35-16.28%1722334.58%
GOOG200320P009600002019-12-05 10:28AM EST960.002.611.452.050.00-25533.97%
GOOG200320P009700002019-11-11 12:40PM EST970.004.101.552.250.00-25333.59%
GOOG200320P009800002019-12-02 1:24PM EST980.002.801.702.400.00-112233.05%
GOOG200320P009900002019-12-05 11:36AM EST990.003.451.902.600.00-36432.61%
GOOG200320P010000002019-12-13 9:46AM EST1,000.002.652.102.80-0.11-3.99%232632.13%
GOOG200320P010100002019-11-26 3:31PM EST1,010.004.402.303.000.00-32531.62%
GOOG200320P010200002019-11-20 2:31PM EST1,020.006.302.503.300.00-112731.27%
GOOG200320P010300002019-11-14 10:41AM EST1,030.003.502.753.500.00-22930.70%
GOOG200320P010400002019-12-05 1:46PM EST1,040.005.103.003.800.00-12230.28%
GOOG200320P010450002019-11-12 2:55PM EST1,045.008.103.104.000.00-21730.13%
GOOG200320P010500002019-12-10 12:28PM EST1,050.004.483.204.100.00-15329.82%
GOOG200320P010550002019-10-28 1:58PM EST1,055.0011.106.006.500.00-21632.50%
GOOG200320P010600002019-11-26 10:29AM EST1,060.006.613.604.400.00-93129.32%
GOOG200320P010650002019-11-18 2:36PM EST1,065.007.013.804.600.00-21229.13%
GOOG200320P010700002019-12-12 2:14PM EST1,070.005.304.004.700.00-33828.79%
GOOG200320P010750002019-12-02 12:44PM EST1,075.009.664.204.800.00-11228.46%
GOOG200320P010800002019-11-25 9:30AM EST1,080.009.604.405.000.00-12328.24%
GOOG200320P010850002019-11-01 10:32AM EST1,085.0015.696.206.700.00-11929.74%
GOOG200320P010900002019-11-25 12:57PM EST1,090.009.204.905.400.00-35527.78%
GOOG200320P010950002019-12-10 11:20AM EST1,095.006.455.105.600.00-51127.54%
GOOG200320P011000002019-12-12 10:44AM EST1,100.006.355.305.80+0.04+0.63%117127.28%
GOOG200320P011050002019-12-06 11:57AM EST1,105.007.795.506.100.00-11127.13%
GOOG200320P011100002019-11-25 12:57PM EST1,110.0011.005.806.300.00-33326.86%
GOOG200320P011150002019-12-06 9:46AM EST1,115.008.006.106.700.00-22126.78%
GOOG200320P011200002019-11-27 1:54PM EST1,120.0010.806.407.100.00-13926.69%
GOOG200320P011250002019-11-08 11:44AM EST1,125.0015.496.707.200.00-11726.29%
GOOG200320P011300002019-12-13 2:54PM EST1,130.007.457.007.60-1.15-13.37%19926.17%
GOOG200320P011350002019-11-18 2:31PM EST1,135.0013.107.307.900.00-102525.94%
GOOG200320P011400002019-12-11 3:31PM EST1,140.0010.117.808.300.00-108125.78%
GOOG200320P011450002019-12-12 1:31PM EST1,145.0010.008.108.800.00-25525.70%
GOOG200320P011500002019-12-10 1:03PM EST1,150.0010.408.509.100.00-1019125.43%
GOOG200320P011550002019-12-11 10:18AM EST1,155.0011.298.909.500.00-13025.23%
GOOG200320P011600002019-12-13 2:46PM EST1,160.009.809.3010.00-0.70-6.67%325725.10%
GOOG200320P011650002019-12-11 2:33PM EST1,165.0012.809.8010.500.00-11424.95%
GOOG200320P011700002019-12-13 3:59PM EST1,170.0010.6610.2010.90-2.74-20.45%14024.71%
GOOG200320P011750002019-12-11 1:17PM EST1,175.0012.9010.7011.400.00-16424.53%
GOOG200320P011800002019-12-11 10:49AM EST1,180.0014.0111.3012.000.00-65624.40%
GOOG200320P011850002019-12-12 3:45PM EST1,185.0014.0011.9012.700.00-15924.32%
GOOG200320P011900002019-12-11 11:21AM EST1,190.0015.5012.4013.200.00-13724.09%
GOOG200320P011950002019-12-12 3:45PM EST1,195.0015.4013.0013.900.00-14323.97%
GOOG200320P012000002019-12-13 3:22PM EST1,200.0013.8013.6014.30-2.50-15.34%214323.65%
GOOG200320P012050002019-12-12 2:14PM EST1,205.0017.1914.3015.100.00-35023.56%
GOOG200320P012100002019-12-12 3:56PM EST1,210.0017.2115.0015.900.00-13823.44%
GOOG200320P012150002019-12-13 1:41PM EST1,215.0017.0015.6016.60-0.69-3.90%33623.26%
GOOG200320P012200002019-12-09 10:47AM EST1,220.0018.5016.5017.400.00-14523.10%
GOOG200320P012250002019-12-12 10:16AM EST1,225.0019.5017.3018.100.00-42322.88%
GOOG200320P012300002019-12-12 10:16AM EST1,230.0020.3618.2019.000.00-421122.75%
GOOG200320P012350002019-12-06 1:04PM EST1,235.0024.5519.0019.800.00-15322.55%
GOOG200320P012400002019-12-11 10:59AM EST1,240.0024.2020.0020.900.00-16522.47%
GOOG200320P012450002019-12-11 9:58AM EST1,245.0024.7921.0021.800.00-21622.28%
GOOG200320P012500002019-12-11 2:28PM EST1,250.0026.8522.0023.400.00-116522.40%
GOOG200320P012600002019-12-12 3:44PM EST1,260.0026.3124.1025.30-0.69-2.56%154021.96%
GOOG200320P012650002019-12-06 11:47AM EST1,265.0031.4025.0026.200.00-1121.69%
GOOG200320P012700002019-12-04 2:21PM EST1,270.0038.3026.1027.500.00-13521.58%
GOOG200320P012750002019-12-12 2:32PM EST1,275.0031.5927.7029.000.00-81421.54%
GOOG200320P012800002019-12-11 9:59AM EST1,280.0033.9029.0030.600.00-26121.50%
GOOG200320P012850002019-12-09 11:30AM EST1,285.0033.2030.4032.200.00-6721.45%
GOOG200320P012900002019-12-13 3:40PM EST1,290.0031.6031.8033.60-3.40-9.71%29121.29%
GOOG200320P012950002019-12-13 1:55PM EST1,295.0034.7733.3035.10-0.95-2.66%1621.14%
GOOG200320P013000002019-12-13 2:55PM EST1,300.0035.0034.9036.60-1.92-5.20%67020.98%
GOOG200320P013050002019-12-13 1:19PM EST1,305.0038.3936.2038.30-13.45-25.95%1120.87%
GOOG200320P013100002019-12-12 10:57AM EST1,310.0040.2038.2039.900.00-110220.70%
GOOG200320P013150002019-12-05 10:18AM EST1,315.0056.5039.9041.700.00--420.58%
GOOG200320P013200002019-12-13 3:08PM EST1,320.0041.5041.5043.10-2.50-5.68%24420.29%
GOOG200320P013250002019-12-11 2:31PM EST1,325.0049.9543.5045.500.00-93220.35%
GOOG200320P013300002019-12-13 3:23PM EST1,330.0045.6045.6047.50-5.19-10.22%23120.24%
GOOG200320P013350002019-12-11 1:49PM EST1,335.0054.2547.6049.500.00-5820.10%
GOOG200320P013400002019-12-13 10:23AM EST1,340.0052.5749.8051.60-1.05-1.96%52719.97%
GOOG200320P013500002019-12-12 10:49AM EST1,350.0059.7754.1056.00+3.47+6.16%52619.71%
GOOG200320P013600002019-12-09 3:13PM EST1,360.0062.8058.6060.500.00-61619.38%
GOOG200320P013700002019-12-13 11:47AM EST1,370.0067.4063.0065.00-2.40-3.44%31018.95%
GOOG200320P013800002019-12-09 3:13PM EST1,380.0073.0068.9070.300.00-52118.69%
GOOG200320P013900002019-11-22 10:57AM EST1,390.00115.0174.0077.100.00-22418.88%
GOOG200320P014000002019-12-13 12:40PM EST1,400.0082.1079.5083.00-21.90-21.06%22518.63%
GOOG200320P014100002019-12-12 10:29AM EST1,410.0087.1185.5088.600.00-1518.15%
GOOG200320P014200002019-12-12 3:17PM EST1,420.0098.0091.8095.300.00-31317.97%
GOOG200320P014300002019-12-02 10:06AM EST1,430.00151.5098.80102.000.00--1217.67%
GOOG200320P014400002019-12-13 11:45AM EST1,440.00111.10105.70109.30-0.71-0.64%1517.50%
GOOG200320P014500002019-12-09 10:56AM EST1,450.00114.21113.70116.400.00-3417.11%
GOOG200320P014600002019-11-15 12:37PM EST1,460.00143.01121.00124.800.00-1217.22%
GOOG200320P014800002019-12-06 3:16PM EST1,480.00147.80136.90140.500.00-5516.49%
GOOG200320P014900002019-12-06 3:16PM EST1,490.00156.10145.00149.500.00-5516.63%
GOOG200320P015000002019-07-26 2:13PM EST1,500.00253.00303.00312.400.00-2176.48%
GOOG200320P015200002019-09-16 9:24AM EST1,520.00282.50261.50270.900.00--156.32%