GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200619C005200002019-06-10 12:07AM EDT520.00598.10599.60608.400.00-110.00%
GOOG200619C006000002019-08-07 10:11AM EDT600.00580.00612.50622.500.00-1000.00%
GOOG200619C006200002019-06-10 12:07AM EDT620.00535.00503.60512.400.00-030.00%
GOOG200619C006400002019-06-10 12:07AM EDT640.00469.30484.60493.500.00-91720.00%
GOOG200619C006600002019-08-29 2:26PM EDT660.00545.00576.50586.500.00-1449.58%
GOOG200619C007000002019-06-07 10:58AM EDT700.00505.00445.50446.000.00-220.00%
GOOG200619C007400002019-06-07 10:58AM EDT740.00492.35408.00418.000.00-0110.00%
GOOG200619C007600002019-06-10 12:07AM EDT760.00398.90372.50381.600.00-220.00%
GOOG200619C007800002019-06-07 10:58AM EDT780.00437.20371.50372.300.00-110.00%
GOOG200619C008000002019-06-06 12:05PM EDT800.00278.31353.50363.200.00-160.00%
GOOG200619C008200002019-06-07 10:58AM EDT820.00482.15335.50345.500.00-110.00%
GOOG200619C008600002019-05-24 11:57AM EDT860.00327.09294.00302.500.00-130.00%
GOOG200619C008800002019-06-10 12:07AM EDT880.00305.00267.80276.700.00-010.00%
GOOG200619C009000002019-08-01 10:04AM EDT900.00353.71318.00327.500.00-1310.00%
GOOG200619C009200002019-07-09 10:20AM EDT920.00241.70301.00309.800.00-15210.00%
GOOG200619C009400002019-05-20 1:23PM EDT940.00257.50214.30222.300.00-1120.00%
GOOG200619C009600002019-06-07 10:58AM EDT960.00266.50218.50220.400.00-230.00%
GOOG200619C009800002019-08-26 11:43AM EDT980.00233.97283.00292.000.00-12233.18%
GOOG200619C010000002019-09-18 12:59PM EDT1,000.00273.50267.50277.00+2.44+0.90%28933.06%
GOOG200619C010200002019-08-05 2:01PM EDT1,020.00197.00234.50243.500.00-3026.48%
GOOG200619C010400002019-08-05 12:14PM EDT1,040.00188.79219.50228.500.00-10026.47%
GOOG200619C010600002019-08-28 11:23AM EDT1,060.00185.65218.50228.000.00-14230.74%
GOOG200619C010800002019-08-26 3:56PM EDT1,080.00169.80204.50215.400.00-25230.88%
GOOG200619C011000002019-09-18 12:59PM EDT1,100.00197.00189.00198.50+3.05+1.57%119929.70%
GOOG200619C011150002019-09-10 3:56PM EDT1,115.00166.40178.50188.200.00-12229.40%
GOOG200619C011200002019-09-10 2:38PM EDT1,120.00161.60175.00183.500.00-14328.95%
GOOG200619C011250002019-08-07 3:05PM EDT1,125.00163.80158.00164.900.00-2024.79%
GOOG200619C011300002019-09-09 10:35AM EDT1,130.00167.00168.50177.500.00-11628.94%
GOOG200619C011350002019-09-10 3:56PM EDT1,135.00153.40165.00174.000.00-11728.79%
GOOG200619C011400002019-09-10 12:23PM EDT1,140.00152.30161.00169.800.00-13428.46%
GOOG200619C011450002019-08-05 3:05PM EDT1,145.00137.00145.00152.200.00-1024.67%
GOOG200619C011500002019-09-06 12:29PM EDT1,150.00146.78153.00162.100.00-17927.95%
GOOG200619C011550002019-09-09 3:12PM EDT1,155.00138.10149.50157.300.00-1927.45%
GOOG200619C011600002019-08-29 1:31PM EDT1,160.00136.70146.50155.600.00-13727.73%
GOOG200619C011650002019-09-03 11:03AM EDT1,165.00127.80143.00152.300.00-24327.59%
GOOG200619C011700002019-09-05 10:06AM EDT1,170.00134.90140.00149.300.00-112327.52%
GOOG200619C011750002019-08-01 2:35PM EDT1,175.00113.50119.00129.000.00-11823.17%
GOOG200619C011800002019-09-06 10:44AM EDT1,180.00131.00134.00141.600.00-13026.94%
GOOG200619C011850002019-09-13 11:29AM EDT1,185.00139.70128.00135.500.00-2026.10%
GOOG200619C011900002019-09-11 11:31AM EDT1,190.00130.00128.00136.800.00-115827.04%
GOOG200619C011950002019-09-10 2:05PM EDT1,195.00118.70127.40133.800.00-13526.94%
GOOG200619C012000002019-09-18 2:17PM EDT1,200.00121.10122.50130.90-8.90-6.85%315626.85%
GOOG200619C012050002019-09-09 9:30AM EDT1,205.00114.00119.00126.800.00-11126.46%
GOOG200619C012100002019-08-23 2:40PM EDT1,210.0090.00117.00125.100.00-22026.64%
GOOG200619C012150002019-09-12 11:21AM EDT1,215.00125.70113.50120.800.00-12126.19%
GOOG200619C012200002019-09-12 10:35AM EDT1,220.00121.61111.70118.000.00-26126.10%
GOOG200619C012250002019-09-16 11:09AM EDT1,225.00118.00109.80116.800.00-22426.37%
GOOG200619C012300002019-09-06 10:08AM EDT1,230.00103.00107.70113.700.00-52626.19%
GOOG200619C012350002019-09-16 2:13PM EDT1,235.00109.15105.10111.600.00-21226.23%
GOOG200619C012400002019-09-16 2:13PM EDT1,240.00106.50101.80107.400.00-24625.77%
GOOG200619C012450002019-08-29 11:22AM EDT1,245.0091.60100.10104.600.00-22925.64%
GOOG200619C012500002019-09-13 12:21PM EDT1,250.00102.9897.90103.700.00-112125.94%
GOOG200619C012550002019-07-26 11:56AM EDT1,255.00119.3186.2088.200.00-23822.81%
GOOG200619C012600002019-09-10 2:31PM EDT1,260.0085.1093.0098.500.00-17125.71%
GOOG200619C012650002019-09-11 9:39AM EDT1,265.0086.6390.2096.200.00-534825.66%
GOOG200619C012700002019-09-18 2:04PM EDT1,270.0089.4589.2093.30-2.40-2.61%131925.46%
GOOG200619C012750002019-09-16 12:51PM EDT1,275.0089.6685.8091.200.00-203425.44%
GOOG200619C012800002019-09-16 2:51PM EDT1,280.0088.0185.2089.100.00-13925.41%
GOOG200619C012850002019-09-12 10:35AM EDT1,285.0087.6080.6086.700.00-22125.30%
GOOG200619C012900002019-09-13 10:10AM EDT1,290.0082.0380.3084.400.00-23625.21%
GOOG200619C012950002019-09-13 1:22PM EDT1,295.0081.8076.7081.900.00-12625.06%
GOOG200619C013000002019-09-16 12:44PM EDT1,300.0076.6575.9079.600.00-133324.95%
GOOG200619C013050002019-08-13 12:16PM EDT1,305.0061.0076.8083.400.00-4026.27%
GOOG200619C013100002019-08-19 2:11PM EDT1,310.0068.2070.2075.500.00-31524.83%
GOOG200619C013150002019-08-26 1:48PM EDT1,315.0054.7067.7073.500.00-22624.77%
GOOG200619C013200002019-09-12 3:59PM EDT1,320.0072.0067.4070.700.00-111424.50%
GOOG200619C013400002019-09-16 12:44PM EDT1,340.0060.5059.1062.700.00-114924.13%
GOOG200619C013600002019-09-12 10:30AM EDT1,360.0057.8252.8056.100.00-44023.97%
GOOG200619C013800002019-09-13 11:08AM EDT1,380.0050.5746.3049.800.00-113123.75%
GOOG200619C014000002019-09-13 12:07PM EDT1,400.0043.8740.1043.100.00-1027323.29%
GOOG200619C014200002019-09-17 11:52AM EDT1,420.0036.0634.9038.500.00-13723.25%
GOOG200619C014400002019-09-13 2:05PM EDT1,440.0033.2030.2033.000.00-220322.83%
GOOG200619C014600002019-09-18 11:32AM EDT1,460.0028.2025.3028.70+4.57+19.34%1113422.62%
GOOG200619C014800002019-09-12 12:38PM EDT1,480.0025.8022.0025.300.00-12522.57%
GOOG200619C015000002019-09-06 9:53AM EDT1,500.0020.5318.8021.900.00-18322.39%
GOOG200619C015200002019-09-11 10:43AM EDT1,520.0017.4016.4018.500.00-12222.08%
GOOG200619C015400002019-09-04 11:23AM EDT1,540.0012.1014.0016.200.00-13122.05%
GOOG200619C015600002019-09-09 2:28PM EDT1,560.0010.4711.9013.600.00-11921.78%
GOOG200619C015800002019-09-18 12:22PM EDT1,580.0011.3010.1011.60+2.38+26.68%22321.64%
GOOG200619C016000002019-09-18 11:42AM EDT1,600.009.609.109.90-0.80-7.69%113221.54%
GOOG200619C016200002019-08-21 1:33PM EDT1,620.008.107.708.500.00-12521.48%
GOOG200619C016400002019-08-19 2:23PM EDT1,640.007.706.507.200.00-76721.37%
GOOG200619C016600002019-09-05 3:04PM EDT1,660.006.045.606.400.00-16321.50%
GOOG200619C016800002019-08-28 1:15PM EDT1,680.004.734.705.400.00-1721.39%
GOOG200619C017000002019-09-05 12:12PM EDT1,700.004.503.704.700.00-16221.43%
GOOG200619C017200002019-09-05 3:04PM EDT1,720.004.003.104.200.00-1521.58%
GOOG200619C017400002019-08-23 11:56AM EDT1,740.002.972.703.700.00-1021.67%
GOOG200619C017600002019-07-26 9:52AM EDT1,760.005.302.553.300.00-1421.80%
GOOG200619C017800002019-08-20 10:40AM EDT1,780.002.801.952.800.00-1321.74%
GOOG200619C018000002019-08-19 1:58PM EDT1,800.002.701.652.500.00-25721.88%
GOOG200619C018200002019-06-07 10:58AM EDT1,820.001.500.951.850.00-2421.39%
GOOG200619C018400002019-09-04 11:53AM EDT1,840.001.501.202.050.00-1722.22%
GOOG200619C018600002019-09-18 3:17PM EDT1,860.001.401.051.85-0.30-17.65%185122.37%
GOOG200619C019000002019-09-05 3:04PM EDT1,900.001.240.851.400.00-91622.43%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200619P005200002019-09-11 11:12AM EDT520.001.100.501.050.00-532143.02%
GOOG200619P005400002019-06-11 3:14PM EDT540.002.501.002.200.00-523345.75%
GOOG200619P005600002019-05-23 3:58PM EDT560.003.201.652.850.00-148845.70%
GOOG200619P005800002019-08-06 1:24PM EDT580.002.331.602.500.00-1042.96%
GOOG200619P006000002019-09-05 11:52AM EDT600.002.501.302.100.00-38240.12%
GOOG200619P006200002019-08-15 12:47PM EDT620.003.400.655.000.00-1044.46%
GOOG200619P006400002019-09-09 12:43PM EDT640.002.801.852.700.00-13238.34%
GOOG200619P006600002019-08-19 1:27PM EDT660.003.652.303.200.00-2516637.78%
GOOG200619P006800002019-08-02 9:30AM EDT680.004.233.304.100.00-2037.77%
GOOG200619P007000002019-09-12 10:04AM EDT700.003.553.204.100.00-14636.16%
GOOG200619P007200002019-09-05 1:16PM EDT720.005.073.804.700.00-101335.47%
GOOG200619P007400002019-08-23 3:54PM EDT740.009.004.405.400.00-12934.83%
GOOG200619P007600002019-09-05 10:19AM EDT760.007.105.206.100.00-32634.10%
GOOG200619P007800002019-08-21 10:37AM EDT780.006.506.006.800.00-115333.30%
GOOG200619P008000002019-09-18 12:14PM EDT800.007.406.807.80+0.30+4.23%122332.72%
GOOG200619P008200002019-09-18 11:47AM EDT820.008.707.908.80+0.60+7.41%96132.05%
GOOG200619P008400002019-09-18 11:42AM EDT840.009.909.3010.10+0.80+8.79%121331.53%
GOOG200619P008600002019-09-12 12:51PM EDT860.0010.6010.7011.400.00-823030.90%
GOOG200619P008800002019-09-18 10:08AM EDT880.0012.8012.2013.10-6.70-34.36%111730.44%
GOOG200619P009000002019-09-18 11:50AM EDT900.0014.7014.1014.80+0.40+2.80%638129.87%
GOOG200619P009200002019-09-18 11:06AM EDT920.0016.6016.0016.900.00-58229.42%
GOOG200619P009400002019-09-13 10:58AM EDT940.0017.4718.4019.100.00-217828.90%
GOOG200619P009600002019-09-18 10:48AM EDT960.0021.4020.8021.70+1.10+5.42%512928.45%
GOOG200619P009800002019-09-06 1:48PM EDT980.0028.5023.9025.400.00-113028.35%
GOOG200619P010000002019-09-10 1:43PM EDT1,000.0026.0026.9029.100.00-159228.08%
GOOG200619P010200002019-09-17 1:26PM EDT1,020.0030.9030.5032.600.00-114527.60%
GOOG200619P010400002019-09-04 12:34PM EDT1,040.0050.0034.2036.100.00-314827.02%
GOOG200619P010600002019-08-29 1:17PM EDT1,060.0051.5038.6041.500.00-419926.93%
GOOG200619P010800002019-08-23 10:01AM EDT1,080.0062.7543.1046.000.00-15826.41%
GOOG200619P011000002019-09-13 10:31AM EDT1,100.0046.6747.9051.300.00-124326.02%
GOOG200619P011150002019-09-04 11:19AM EDT1,115.0075.2052.1055.700.00-23025.75%
GOOG200619P011200002019-09-04 10:30AM EDT1,120.0077.2553.5058.100.00-113025.90%
GOOG200619P011250002019-09-12 9:48AM EDT1,125.0057.1055.5059.600.00-11225.80%
GOOG200619P011300002019-09-12 9:48AM EDT1,130.0058.7056.9059.600.00-81925.28%
GOOG200619P011350002019-09-03 10:19AM EDT1,135.0082.4058.6063.100.00-1525.69%
GOOG200619P011400002019-09-12 11:04AM EDT1,140.0058.1060.2063.900.00-26125.38%
GOOG200619P011450002019-08-26 12:29PM EDT1,145.0060.0061.1065.500.00-1625.27%
GOOG200619P011500002019-09-11 2:48PM EDT1,150.0068.7063.0066.900.00-14125.10%
GOOG200619P011550002019-09-13 12:34PM EDT1,155.0064.0064.9069.300.00-11625.18%
GOOG200619P011600002019-09-16 11:40AM EDT1,160.0065.5566.1071.200.00-21325.12%
GOOG200619P011650002019-09-17 1:56PM EDT1,165.0069.5068.1072.500.00-23824.90%
GOOG200619P011700002019-09-12 1:01PM EDT1,170.0067.5069.8074.400.00-32424.82%
GOOG200619P011750002019-09-12 9:48AM EDT1,175.0074.3067.0076.800.00-12024.86%
GOOG200619P011800002019-08-29 11:43AM EDT1,180.0094.5074.0077.300.00-13224.42%
GOOG200619P011850002019-09-04 10:57AM EDT1,185.00105.5075.3079.600.00-1624.42%
GOOG200619P011900002019-08-30 2:46PM EDT1,190.00102.2077.9081.800.00-11924.38%
GOOG200619P011950002019-08-30 2:46PM EDT1,195.00104.6079.9084.100.00-11124.36%
GOOG200619P012000002019-09-17 2:17PM EDT1,200.0084.3782.0085.700.00-26323324.16%
GOOG200619P012050002019-09-03 11:56AM EDT1,205.00110.8084.0088.300.00-1724.20%
GOOG200619P012100002019-09-12 9:58AM EDT1,210.0086.9085.4090.300.00-11324.08%
GOOG200619P012150002019-07-31 1:24PM EDT1,215.00123.26107.60117.500.00-1329.93%
GOOG200619P012200002019-09-04 2:04PM EDT1,220.0087.8589.8093.100.00-22123.53%
GOOG200619P012250002019-09-16 11:38AM EDT1,225.0091.3092.6096.500.00-3623.71%
GOOG200619P012300002019-08-19 10:32AM EDT1,230.00117.3094.9098.300.00-2423.51%
GOOG200619P012350002019-09-12 10:50AM EDT1,235.0094.5095.10128.000.00-1429.86%
GOOG200619P012400002019-09-16 1:06PM EDT1,240.00100.0099.50102.700.00-31323.27%
GOOG200619P012450002019-08-05 11:03AM EDT1,245.00142.70115.60117.900.00-1026.18%
GOOG200619P012500002019-09-16 11:38AM EDT1,250.00102.90104.30107.100.00-23623.00%
GOOG200619P012600002019-08-20 1:17PM EDT1,260.00136.50109.30112.000.00-22622.80%
GOOG200619P012650002019-09-16 11:23AM EDT1,265.00109.30111.80116.500.00-2923.17%
GOOG200619P012700002019-06-10 11:07AM EDT1,270.00206.30167.00169.100.00-3334.77%
GOOG200619P012750002019-07-26 10:50AM EDT1,275.00108.90142.80144.800.00--128.39%
GOOG200619P012800002019-08-30 3:06PM EDT1,280.00149.88118.80127.500.00-51823.64%
GOOG200619P012850002019-09-16 11:38AM EDT1,285.00120.60121.60129.100.00-2723.30%
GOOG200619P012900002019-09-03 12:05PM EDT1,290.00159.00124.90133.000.00-1523.48%
GOOG200619P012950002019-08-01 1:52PM EDT1,295.00138.10152.50162.500.00--429.67%
GOOG200619P013000002019-08-05 10:13AM EDT1,300.00176.00146.20148.200.00-1025.57%
GOOG200619P013050002019-06-07 11:14AM EDT1,305.00127.60191.00200.500.00-2237.08%
GOOG200619P013200002019-06-06 9:52AM EDT1,320.00289.84202.50212.000.00-14937.54%
GOOG200619P013400002019-09-03 12:05PM EDT1,340.00192.00153.30162.000.00-1522.50%
GOOG200619P013600002019-07-31 3:23PM EDT1,360.00172.50196.50206.500.00-1229.94%
GOOG200619P013800002019-08-08 10:05AM EDT1,380.00223.90199.90205.500.00-4026.22%
GOOG200619P014000002019-09-18 2:21PM EDT1,400.00202.80195.40202.50+10.59+5.51%11621.50%
GOOG200619P014400002019-06-07 10:59AM EDT1,440.00233.60305.00315.000.00-262642.36%
GOOG200619P014800002019-06-07 11:14AM EDT1,480.00236.89353.30353.000.00-2244.42%
GOOG200619P015000002019-07-30 3:40PM EDT1,500.00279.00311.50321.000.00-1132.38%
GOOG200619P015200002019-06-07 11:14AM EDT1,520.00309.20383.00393.000.00-1146.81%
GOOG200619P015600002019-06-07 11:29AM EDT1,560.00365.17423.00433.000.00-2049.07%
GOOG200619P017600002019-06-07 10:59AM EDT1,760.00614.77623.00633.000.00---57.60%
GOOG200619P018600002019-06-10 12:08AM EDT1,860.00791.50742.60751.100.00-0066.67%