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
GOOG200320C005400002019-07-22 12:08AM EDT540.00617.90644.00653.400.00--192.00%
GOOG200320C005600002019-07-22 12:08AM EDT560.00598.40597.70606.900.00--163.22%
GOOG200320C005800002019-07-22 12:08AM EDT580.00578.90603.80614.200.00--185.09%
GOOG200320C008000002019-06-07 11:13AM EDT800.00357.46345.50354.900.00--127.97%
GOOG200320C008200002019-06-07 11:13AM EDT820.00340.00327.20336.200.00--128.08%
GOOG200320C008800002019-06-07 11:13AM EDT880.00287.54273.00282.200.00--128.31%
GOOG200320C009000002019-07-26 12:53PM EDT900.00370.00275.30283.000.00-1437.93%
GOOG200320C009100002019-07-26 10:22AM EDT910.00357.27265.80273.500.00-5537.04%
GOOG200320C009200002019-07-03 10:38AM EDT920.00235.78296.60302.700.00-231350.85%
GOOG200320C009500002019-08-05 1:42PM EDT950.00241.51233.00240.500.00--1135.53%
GOOG200320C009900002019-08-06 1:44PM EDT990.00222.10200.60208.500.00--133.93%
GOOG200320C010000002019-08-05 2:33PM EDT1,000.00193.80193.30201.000.00-12633.64%
GOOG200320C010200002019-08-12 11:44AM EDT1,020.00202.40178.70185.900.00-13132.92%
GOOG200320C010300002019-06-11 9:39AM EDT1,030.00139.50160.50168.600.00-1329.17%
GOOG200320C010500002019-07-30 2:40PM EDT1,050.00219.84156.70164.500.00--031.99%
GOOG200320C010600002019-07-26 11:59AM EDT1,060.00232.00149.70157.500.00-1431.66%
GOOG200320C010700002019-07-05 12:41PM EDT1,070.00126.20156.90164.400.00-2435.63%
GOOG200320C010800002019-07-26 3:26PM EDT1,080.00214.00138.70146.200.00-1231.71%
GOOG200320C010900002019-07-15 1:19PM EDT1,090.00124.91147.50150.800.00-25034.78%
GOOG200320C011000002019-08-05 10:13AM EDT1,100.00135.80124.30133.500.00-51931.15%
GOOG200320C011050002019-08-12 9:59AM EDT1,105.00138.10122.90130.500.00-1131.04%
GOOG200320C011100002019-08-14 12:58PM EDT1,110.00130.20119.60127.300.00-3530.86%
GOOG200320C011150002019-08-09 12:05PM EDT1,115.00141.70116.60124.500.00-1130.79%
GOOG200320C011200002019-08-05 12:29PM EDT1,120.00125.90112.00118.600.00-11129.79%
GOOG200320C011250002019-08-13 2:36PM EDT1,125.00122.70109.30118.500.00-1330.50%
GOOG200320C011300002019-08-09 12:05PM EDT1,130.00119.70105.80113.500.00-11529.75%
GOOG200320C011350002019-08-23 2:49PM EDT1,135.00107.53103.40109.80-32.07-22.97%1629.38%
GOOG200320C011400002019-08-02 10:09AM EDT1,140.00130.90101.20109.800.00-16730.07%
GOOG200320C011450002019-08-23 2:42PM EDT1,145.00103.9099.00104.30-35.00-25.20%1129.16%
GOOG200320C011500002019-08-23 2:42PM EDT1,150.0098.5698.20104.10-9.54-8.83%1329.77%
GOOG200320C011550002019-08-23 2:42PM EDT1,155.0098.1092.7098.70-13.90-12.41%5328.86%
GOOG200320C011600002019-08-23 2:42PM EDT1,160.0092.9090.6098.80-11.94-11.39%11629.53%
GOOG200320C011650002019-08-23 1:32PM EDT1,165.0093.5087.5096.00-17.00-15.38%1329.36%
GOOG200320C011700002019-08-19 2:58PM EDT1,170.00113.9084.6091.600.00-2528.71%
GOOG200320C011750002019-08-19 10:42AM EDT1,175.00108.5083.6091.000.00-51529.15%
GOOG200320C011800002019-08-19 9:37AM EDT1,180.00107.5980.0088.300.00-22528.97%
GOOG200320C011850002019-08-19 11:29AM EDT1,185.00106.0077.7085.700.00-1928.81%
GOOG200320C011900002019-08-12 11:49AM EDT1,190.0092.7575.5083.200.00-1728.67%
GOOG200320C011950002019-08-23 3:34PM EDT1,195.0077.7073.6081.60-8.60-9.97%1228.78%
GOOG200320C012000002019-08-23 3:42PM EDT1,200.0074.4071.0078.50-18.95-20.30%72528.44%
GOOG200320C012050002019-08-23 3:38PM EDT1,205.0072.9068.8076.80-17.10-19.00%31328.49%
GOOG200320C012100002019-08-16 3:50PM EDT1,210.0083.0066.2074.000.00-12528.22%
GOOG200320C012150002019-08-16 12:54PM EDT1,215.0079.3064.3071.800.00-1728.11%
GOOG200320C012200002019-08-23 11:51AM EDT1,220.0069.0061.6068.20-8.80-11.31%11527.58%
GOOG200320C012250002019-08-20 10:26AM EDT1,225.0079.7059.8068.300.00-11428.12%
GOOG200320C012300002019-08-22 10:43AM EDT1,230.0076.9057.5063.60+4.40+6.07%11827.24%
GOOG200320C012350002019-08-22 10:44AM EDT1,235.0070.1055.7064.000.00-22127.85%
GOOG200320C012400002019-08-23 2:18PM EDT1,240.0058.6053.7061.80-14.49-19.82%51727.68%
GOOG200320C012450002019-08-23 10:56AM EDT1,245.0070.5051.7057.80-5.20-6.87%2326.97%
GOOG200320C012500002019-08-23 12:22PM EDT1,250.0057.5050.1057.80-3.50-5.74%373227.43%
GOOG200320C012600002019-08-14 2:43PM EDT1,260.0060.8046.8054.10+1.70+2.88%22227.23%
GOOG200320C012700002019-08-02 2:56PM EDT1,270.0050.4043.1049.400.00-63326.67%
GOOG200320C012800002019-08-23 1:52PM EDT1,280.0044.7540.0045.80-17.05-27.59%475626.39%
GOOG200320C012900002019-08-20 9:51AM EDT1,290.0051.3038.4043.400.00-22526.45%
GOOG200320C013000002019-08-20 2:21PM EDT1,300.0045.0034.7039.30-1.56-3.35%25025.91%
GOOG200320C013100002019-08-14 1:02PM EDT1,310.0040.3032.6037.000.00-3825.92%
GOOG200320C013200002019-08-23 11:58AM EDT1,320.0034.0030.3034.60-5.40-13.71%15925.85%
GOOG200320C013300002019-08-06 10:37AM EDT1,330.0037.1027.4032.900.00-21025.98%
GOOG200320C013400002019-08-15 3:37PM EDT1,340.0034.3025.2028.700.00-31925.17%
GOOG200320C013500002019-08-23 3:53PM EDT1,350.0024.9323.1027.20-6.77-21.36%618925.29%
GOOG200320C013600002019-08-16 2:44PM EDT1,360.0024.8021.0025.20-5.30-17.61%61325.18%
GOOG200320C013700002019-07-26 11:49AM EDT1,370.0028.6020.7023.000.00-1324.95%
GOOG200320C013800002019-08-23 11:56AM EDT1,380.0020.8018.9021.30-4.40-17.46%1524.87%
GOOG200320C013900002019-07-30 10:13AM EDT1,390.0022.3016.0019.800.00-1424.83%
GOOG200320C014000002019-08-23 3:11PM EDT1,400.0017.0015.8018.00-8.20-32.54%112024.62%
GOOG200320C014100002019-07-30 1:29PM EDT1,410.0018.1014.5017.300.00-1724.87%
GOOG200320C014200002019-08-21 11:43AM EDT1,420.0019.0013.2015.500.00-1524.57%
GOOG200320C014300002019-08-05 12:14PM EDT1,430.0016.3010.7014.300.00-1424.51%
GOOG200320C014400002019-08-21 11:12AM EDT1,440.0014.109.7012.500.00-1924.08%
GOOG200320C014500002019-08-21 11:12AM EDT1,450.0014.909.7011.700.00-1324.14%
GOOG200320C014700002019-08-08 12:46PM EDT1,470.0011.607.509.500.00-1823.80%
GOOG200320C014800002019-07-30 9:54AM EDT1,480.0011.407.008.800.00-1623.81%
GOOG200320C015000002019-08-19 11:44AM EDT1,500.0010.805.807.400.00-12223.73%
GOOG200320C015200002019-08-21 3:57PM EDT1,520.007.535.106.100.00-2623.56%
GOOG200320C015400002019-07-31 3:41PM EDT1,540.007.654.105.100.00-1123.50%
GOOG200320C015600002019-08-19 12:04AM EDT1,560.006.563.304.300.00--223.49%
GOOG200320C015800002019-08-19 12:04AM EDT1,580.005.492.553.800.00--223.69%
GOOG200320C016000002019-07-15 10:04AM EDT1,600.002.213.604.200.00-1024.89%
GOOG200320C016400002019-08-02 12:07PM EDT1,640.003.201.302.250.00-1123.65%
GOOG200320C017000002019-07-24 3:46PM EDT1,700.001.250.601.500.00--124.08%
GOOG200320C017400002019-08-20 1:35PM EDT1,740.001.150.001.200.00-2924.49%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200320P005400002019-08-06 12:46PM EDT540.000.900.004.700.00-2255.55%
GOOG200320P005800002019-08-23 3:50PM EDT580.001.110.551.15+0.31+38.75%597640.70%
GOOG200320P006200002019-06-07 10:58AM EDT620.002.601.352.000.00--340.20%
GOOG200320P006800002019-06-07 10:58AM EDT680.003.802.203.100.00-2737.44%
GOOG200320P007000002019-08-01 2:12PM EDT700.002.002.302.800.00-5935.01%
GOOG200320P007200002019-07-22 3:23PM EDT720.003.602.953.800.00-101235.15%
GOOG200320P007400002019-06-05 9:32AM EDT740.0010.694.004.700.00-11234.79%
GOOG200320P007600002019-07-11 10:26AM EDT760.003.902.554.900.00-101333.28%
GOOG200320P007800002019-08-01 2:30PM EDT780.003.986.307.800.00-12134.90%
GOOG200320P008000002019-08-21 10:09AM EDT800.005.307.609.000.00-112434.20%
GOOG200320P008200002019-08-21 11:00AM EDT820.006.209.0010.400.00-25233.54%
GOOG200320P008400002019-08-21 1:33PM EDT840.007.3010.5012.100.00-2732.97%
GOOG200320P008600002019-08-21 12:43PM EDT860.008.4012.5014.000.00-12332.39%
GOOG200320P008800002019-08-21 1:45PM EDT880.0010.0013.0016.200.00-410831.85%
GOOG200320P009000002019-08-22 1:11PM EDT900.0012.5016.8018.500.00-229231.21%
GOOG200320P009100002019-08-21 9:39AM EDT910.0012.5016.5019.700.00-1430.87%
GOOG200320P009200002019-08-21 3:39PM EDT920.0013.9019.4021.200.00-1730.64%
GOOG200320P009300002019-08-21 3:38PM EDT930.0015.0020.8022.900.00-21930.47%
GOOG200320P009400002019-08-21 2:53PM EDT940.0016.5022.1024.300.00-71830.11%
GOOG200320P009500002019-08-23 3:47PM EDT950.0024.5024.4025.90+6.70+37.64%219429.81%
GOOG200320P009600002019-08-20 1:43PM EDT960.0019.6525.6028.000.00-15429.69%
GOOG200320P009700002019-08-16 12:41PM EDT970.0023.8027.7029.900.00-14329.43%
GOOG200320P009800002019-08-23 3:26PM EDT980.0029.3027.9031.90+2.20+8.12%902629.18%
GOOG200320P009900002019-08-08 3:47PM EDT990.0029.0030.1034.100.00-11828.96%
GOOG200320P010000002019-08-23 12:04PM EDT1,000.0032.5032.3036.40+6.10+23.11%212428.73%
GOOG200320P010100002019-08-21 3:38PM EDT1,010.0026.7034.6038.800.00-11528.49%
GOOG200320P010200002019-08-02 12:43PM EDT1,020.0027.6038.6040.600.00-110728.00%
GOOG200320P010300002019-08-15 11:53AM EDT1,030.0038.6039.2043.500.00-6927.86%
GOOG200320P010400002019-08-16 10:14AM EDT1,040.0036.7543.9049.30-2.45-6.25%2828.66%
GOOG200320P010450002019-08-16 11:39AM EDT1,045.0039.2042.3048.000.00-21227.61%
GOOG200320P010500002019-08-16 11:39AM EDT1,050.0040.5044.7051.700.00-32628.24%
GOOG200320P010550002019-08-22 10:03AM EDT1,055.0035.7048.2053.100.00-1628.08%
GOOG200320P010600002019-08-23 12:05PM EDT1,060.0048.5049.7054.70+12.10+33.24%12127.97%
GOOG200320P010650002019-07-29 10:04AM EDT1,065.0024.8048.1054.000.00-4927.11%
GOOG200320P010700002019-07-29 3:38PM EDT1,070.0026.0050.2055.700.00-11127.03%
GOOG200320P010750002019-07-26 9:41AM EDT1,075.0050.7051.0057.400.00-3526.92%
GOOG200320P010800002019-08-14 11:13AM EDT1,080.0052.0055.9061.000.00-1427.41%
GOOG200320P010850002019-07-26 9:43AM EDT1,085.0027.2056.5062.700.00-6627.28%
GOOG200320P010900002019-08-12 12:35PM EDT1,090.0049.7057.5064.500.00-12027.17%
GOOG200320P010950002019-08-02 12:44PM EDT1,095.0045.0060.1066.400.00-1627.08%
GOOG200320P011000002019-08-08 2:47PM EDT1,100.0046.7061.7068.300.00-1926.97%
GOOG200320P011050002019-07-26 9:42AM EDT1,105.0059.8064.9070.100.00-1226.83%
GOOG200320P011100002019-08-05 11:58AM EDT1,110.0064.0063.7070.000.00-21026.10%
GOOG200320P011150002019-08-16 12:42PM EDT1,115.0060.1068.7074.000.00-1626.59%
GOOG200320P011200002019-08-23 1:20PM EDT1,120.0069.7070.6073.90+2.80+4.19%9725.85%
GOOG200320P011250002019-08-22 10:48AM EDT1,125.0060.5069.8076.100.00-1725.78%
GOOG200320P011300002019-08-07 2:43PM EDT1,130.0057.4274.7080.000.00-102526.20%
GOOG200320P011350002019-08-09 3:49PM EDT1,135.0061.1077.0082.200.00-1426.10%
GOOG200320P011400002019-08-05 11:21AM EDT1,140.0063.8077.0083.80-9.80-13.32%12125.82%
GOOG200320P011450002019-08-21 3:57PM EDT1,145.0064.0079.6086.700.00-1625.90%
GOOG200320P011500002019-08-07 3:29PM EDT1,150.0076.1580.8088.900.00-102825.77%
GOOG200320P011550002019-08-05 1:28PM EDT1,155.0079.7182.7091.200.00-101125.65%
GOOG200320P011600002019-08-02 12:41PM EDT1,160.0066.7085.2093.600.00-11325.55%
GOOG200320P011650002019-08-23 2:10PM EDT1,165.0090.9287.8095.90+0.82+0.91%1225.41%
GOOG200320P011700002019-08-22 11:31AM EDT1,170.0076.9290.4098.300.00-1425.29%
GOOG200320P011750002019-08-23 2:10PM EDT1,175.0095.8292.20100.20+16.74+21.17%13425.00%
GOOG200320P011800002019-08-22 11:31AM EDT1,180.0081.2395.10103.600.00-1425.14%
GOOG200320P011850002019-08-22 11:31AM EDT1,185.0083.5398.60105.300.00-12424.78%
GOOG200320P011900002019-08-22 10:46AM EDT1,190.0088.60100.20108.800.00-2924.92%
GOOG200320P011950002019-08-02 9:54AM EDT1,195.0091.30102.90111.800.00-2824.91%
GOOG200320P012000002019-08-22 10:47AM EDT1,200.0093.40105.70112.100.00-11624.10%
GOOG200320P012050002019-08-21 1:01PM EDT1,205.0087.70109.10117.500.00-1724.75%
GOOG200320P012100002019-08-22 12:08PM EDT1,210.0094.80110.70120.000.00-41024.55%
GOOG200320P012150002019-08-21 1:30PM EDT1,215.0093.90113.80123.000.00-42424.49%
GOOG200320P012200002019-08-21 2:15PM EDT1,220.0096.70118.10126.100.00-2624.44%
GOOG200320P012250002019-08-01 9:42AM EDT1,225.00123.80119.60128.900.00--224.29%
GOOG200320P012300002019-08-08 11:34AM EDT1,230.00103.10124.20131.400.00-111224.04%
GOOG200320P012350002019-08-19 1:16PM EDT1,235.00101.27125.50134.100.00-161823.83%
GOOG200320P012400002019-08-08 11:33AM EDT1,240.00108.75128.60137.500.00-14723.82%
GOOG200320P012450002019-08-01 2:46PM EDT1,245.0098.40131.60139.400.00--223.34%
GOOG200320P012500002019-08-02 11:37AM EDT1,250.00110.70135.10144.100.00-3923.70%
GOOG200320P012600002019-08-01 2:38PM EDT1,260.00116.30141.30150.800.00-1323.55%
GOOG200320P012700002019-08-05 3:35PM EDT1,270.00155.50147.70157.000.00-1423.20%
GOOG200320P012800002019-08-01 2:46PM EDT1,280.00133.70155.90164.200.00-1323.11%
GOOG200320P012900002019-08-12 12:14AM EDT1,290.00140.00161.50171.100.00--122.86%
GOOG200320P013000002019-07-26 9:51AM EDT1,300.00140.40168.80177.200.00-3522.28%
GOOG200320P013100002019-08-19 11:17AM EDT1,310.00143.90176.40185.500.00-2522.40%
GOOG200320P013200002019-08-19 11:17AM EDT1,320.00150.60183.50192.000.00-1421.82%
GOOG200320P013300002019-08-19 11:17AM EDT1,330.00157.30191.30200.500.00-3521.92%
GOOG200320P013400002019-08-02 9:56AM EDT1,340.00164.80199.20208.200.00-2221.65%
GOOG200320P013500002019-07-31 3:31PM EDT1,350.00152.70209.10216.800.00--121.70%
GOOG200320P013600002019-08-19 10:19AM EDT1,360.00184.12217.40225.300.00-11221.67%
GOOG200320P013700002019-07-30 11:52AM EDT1,370.00168.60225.20233.500.00-1621.44%
GOOG200320P013800002019-08-05 12:12AM EDT1,380.00179.60234.10242.300.00--121.45%
GOOG200320P014000002019-07-31 3:20PM EDT1,400.00189.00251.60258.800.00--220.71%
GOOG200320P015000002019-07-26 3:13PM EDT1,500.00253.00343.70353.000.00-2121.17%