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 EDT660.00545.000.000.000.00-140.00%
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 EDT980.00233.970.000.000.00-1220.00%
GOOG200619C010000002019-08-26 11:43AM EDT1,000.00219.030.000.000.00-1900.00%
GOOG200619C010200002019-08-05 2:01PM EDT1,020.00197.00234.50243.500.00-3027.22%
GOOG200619C010400002019-08-05 12:14PM EDT1,040.00188.79219.50228.500.00-10027.13%
GOOG200619C010600002019-08-28 11:23AM EDT1,060.00185.650.000.000.00-1420.00%
GOOG200619C010800002019-08-26 3:56PM EDT1,080.00169.800.000.000.00-2520.00%
GOOG200619C011000002019-08-14 10:19AM EDT1,100.00161.20197.50207.400.00-1032.58%
GOOG200619C011150002019-09-10 3:56PM EDT1,115.00166.400.000.000.00-1220.00%
GOOG200619C011200002019-09-10 2:38PM EDT1,120.00161.600.000.000.00-1430.00%
GOOG200619C011250002019-08-07 3:05PM EDT1,125.00163.80158.00164.900.00-2025.25%
GOOG200619C011300002019-09-09 10:35AM EDT1,130.00167.000.000.000.00-1160.00%
GOOG200619C011350002019-09-10 3:56PM EDT1,135.00153.400.000.000.00-1170.00%
GOOG200619C011400002019-09-10 12:23PM EDT1,140.00152.300.000.000.00-1340.00%
GOOG200619C011450002019-08-05 3:05PM EDT1,145.00137.00145.00152.200.00-1025.08%
GOOG200619C011500002019-09-06 12:29PM EDT1,150.00146.780.000.000.00-1790.00%
GOOG200619C011550002019-09-09 3:12PM EDT1,155.00138.100.000.000.00-190.00%
GOOG200619C011600002019-08-29 1:31PM EDT1,160.00136.700.000.000.00-1370.00%
GOOG200619C011650002019-09-03 11:03AM EDT1,165.00127.800.000.000.00-2430.00%
GOOG200619C011700002019-09-05 10:06AM EDT1,170.00134.900.000.000.00-11230.00%
GOOG200619C011750002019-08-01 2:35PM EDT1,175.00113.50119.00129.000.00-11823.54%
GOOG200619C011800002019-09-06 10:44AM EDT1,180.00131.000.000.000.00-1300.00%
GOOG200619C011850002019-09-13 11:29AM EDT1,185.00139.70128.00135.500.00-2026.44%
GOOG200619C011900002019-09-11 11:31AM EDT1,190.00130.000.000.000.00-11580.00%
GOOG200619C011950002019-09-10 2:05PM EDT1,195.00118.700.000.000.00-1350.00%
GOOG200619C012000002019-09-12 3:40PM EDT1,200.00135.000.000.000.00-21590.00%
GOOG200619C012050002019-09-09 9:30AM EDT1,205.00114.000.000.000.00-1110.00%
GOOG200619C012100002019-08-23 2:40PM EDT1,210.0090.000.000.000.00-2200.00%
GOOG200619C012150002019-09-12 11:21AM EDT1,215.00125.700.000.000.00-1210.00%
GOOG200619C012200002019-09-12 10:35AM EDT1,220.00121.610.000.000.00-2610.00%
GOOG200619C012250002019-09-16 11:09AM EDT1,225.00118.000.000.000.00-2240.00%
GOOG200619C012300002019-09-06 10:08AM EDT1,230.00103.000.000.000.00-5260.00%
GOOG200619C012350002019-09-16 2:13PM EDT1,235.00109.150.000.000.00-2120.10%
GOOG200619C012400002019-09-16 2:13PM EDT1,240.00106.500.000.000.00-2460.20%
GOOG200619C012450002019-08-29 11:22AM EDT1,245.0091.600.000.000.00-2290.39%
GOOG200619C012500002019-09-13 12:21PM EDT1,250.00102.980.000.000.00-11210.39%
GOOG200619C012550002019-07-26 11:56AM EDT1,255.00119.3186.2088.200.00-23823.08%
GOOG200619C012600002019-09-10 2:31PM EDT1,260.0085.100.000.000.00-1710.78%
GOOG200619C012650002019-09-11 9:39AM EDT1,265.0086.630.000.000.00-53480.78%
GOOG200619C012700002019-09-10 2:38PM EDT1,270.0080.300.000.000.00-290.78%
GOOG200619C012750002019-09-16 12:51PM EDT1,275.0089.660.000.000.00-20340.78%
GOOG200619C012800002019-09-16 2:51PM EDT1,280.0088.010.000.000.00-1390.78%
GOOG200619C012850002019-09-12 10:35AM EDT1,285.0087.600.000.000.00-2210.78%
GOOG200619C012900002019-09-13 10:10AM EDT1,290.0082.030.000.000.00-2360.78%
GOOG200619C012950002019-09-13 1:22PM EDT1,295.0081.800.000.000.00-1261.56%
GOOG200619C013000002019-09-16 12:44PM EDT1,300.0076.650.000.000.00-13331.56%
GOOG200619C013050002019-08-13 12:16PM EDT1,305.0061.0076.8083.400.00-4026.51%
GOOG200619C013100002019-08-19 2:11PM EDT1,310.0068.200.000.000.00-3151.56%
GOOG200619C013150002019-08-26 1:48PM EDT1,315.0054.700.000.000.00-2261.56%
GOOG200619C013200002019-09-12 3:59PM EDT1,320.0072.000.000.000.00-11141.56%
GOOG200619C013400002019-09-16 12:44PM EDT1,340.0060.500.000.000.00-11491.56%
GOOG200619C013600002019-09-12 10:30AM EDT1,360.0057.820.000.000.00-4401.56%
GOOG200619C013800002019-09-13 11:08AM EDT1,380.0050.570.000.000.00-11313.13%
GOOG200619C014000002019-09-13 12:07PM EDT1,400.0043.870.000.000.00-102733.13%
GOOG200619C014200002019-09-13 12:53PM EDT1,420.0037.570.000.000.00-1373.13%
GOOG200619C014400002019-09-13 2:05PM EDT1,440.0033.200.000.000.00-22033.13%
GOOG200619C014600002019-09-10 3:10PM EDT1,460.0023.630.000.000.00-111343.13%
GOOG200619C014800002019-09-12 12:38PM EDT1,480.0025.800.000.000.00-1253.13%
GOOG200619C015000002019-09-06 9:53AM EDT1,500.0020.530.000.000.00-1833.13%
GOOG200619C015200002019-09-11 10:43AM EDT1,520.0017.400.000.000.00-1226.25%
GOOG200619C015400002019-09-04 11:23AM EDT1,540.0012.100.000.000.00-1316.25%
GOOG200619C015600002019-09-09 2:28PM EDT1,560.0010.470.000.000.00-1196.25%
GOOG200619C015800002019-09-09 2:28PM EDT1,580.008.920.000.000.00-2236.25%
GOOG200619C016000002019-09-12 1:01PM EDT1,600.0010.400.000.000.00-11326.25%
GOOG200619C016200002019-08-21 1:33PM EDT1,620.008.100.000.000.00-1256.25%
GOOG200619C016400002019-08-19 2:23PM EDT1,640.007.700.000.000.00-7676.25%
GOOG200619C016600002019-09-05 3:04PM EDT1,660.006.040.000.000.00-1636.25%
GOOG200619C016800002019-08-28 1:15PM EDT1,680.004.730.000.000.00-176.25%
GOOG200619C017000002019-09-05 12:12PM EDT1,700.004.500.000.000.00-1626.25%
GOOG200619C017200002019-09-05 3:04PM EDT1,720.004.000.000.000.00-156.25%
GOOG200619C017400002019-08-23 11:56AM EDT1,740.002.970.000.000.00-106.25%
GOOG200619C017600002019-07-26 9:52AM EDT1,760.005.302.553.300.00-1421.87%
GOOG200619C017800002019-08-20 10:40AM EDT1,780.002.800.000.000.00-136.25%
GOOG200619C018000002019-08-19 1:58PM EDT1,800.002.700.000.000.00-2576.25%
GOOG200619C018200002019-06-07 10:58AM EDT1,820.001.500.951.850.00-2421.45%
GOOG200619C018400002019-09-04 11:53AM EDT1,840.001.500.000.000.00-176.25%
GOOG200619C018600002019-09-11 10:52AM EDT1,860.001.700.000.000.00-1516.25%
GOOG200619C019000002019-09-05 3:04PM EDT1,900.001.240.000.000.00-9166.25%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200619P005200002019-09-11 11:12AM EDT520.001.100.000.000.00-532112.50%
GOOG200619P005400002019-06-11 3:14PM EDT540.002.501.002.200.00-523345.58%
GOOG200619P005600002019-05-23 3:58PM EDT560.003.201.652.850.00-148845.52%
GOOG200619P005800002019-08-06 1:24PM EDT580.002.331.602.500.00-1042.79%
GOOG200619P006000002019-09-05 11:52AM EDT600.002.500.000.000.00-38212.50%
GOOG200619P006200002019-08-15 12:47PM EDT620.003.400.655.000.00-1044.28%
GOOG200619P006400002019-09-09 12:43PM EDT640.002.800.000.000.00-13212.50%
GOOG200619P006600002019-08-19 1:27PM EDT660.003.650.000.000.00-2516612.50%
GOOG200619P006800002019-08-02 9:30AM EDT680.004.233.304.100.00-2037.60%
GOOG200619P007000002019-09-12 10:04AM EDT700.003.550.000.000.00-14612.50%
GOOG200619P007200002019-09-05 1:16PM EDT720.005.070.000.000.00-101312.50%
GOOG200619P007400002019-08-23 3:54PM EDT740.009.000.000.000.00-12912.50%
GOOG200619P007600002019-09-05 10:19AM EDT760.007.100.000.000.00-32612.50%
GOOG200619P007800002019-08-21 10:37AM EDT780.006.500.000.000.00-115312.50%
GOOG200619P008000002019-09-13 10:33AM EDT800.007.100.000.000.00-122312.50%
GOOG200619P008200002019-09-12 2:18PM EDT820.008.100.000.000.00-9616.25%
GOOG200619P008400002019-09-13 11:25AM EDT840.009.100.000.000.00-12136.25%
GOOG200619P008600002019-09-12 12:51PM EDT860.0010.600.000.000.00-82306.25%
GOOG200619P008800002019-09-04 11:29AM EDT880.0019.500.000.000.00-11176.25%
GOOG200619P009000002019-09-16 3:49PM EDT900.0014.300.000.000.00-63816.25%
GOOG200619P009200002019-09-16 1:29PM EDT920.0016.600.000.000.00-1826.25%
GOOG200619P009400002019-09-13 10:58AM EDT940.0017.470.000.000.00-21786.25%
GOOG200619P009600002019-09-16 9:30AM EDT960.0020.300.000.000.00-11296.25%
GOOG200619P009800002019-09-06 1:48PM EDT980.0028.500.000.000.00-11306.25%
GOOG200619P010000002019-09-10 1:43PM EDT1,000.0026.000.000.000.00-15926.25%
GOOG200619P010200002019-09-05 10:11AM EDT1,020.0038.000.000.000.00-101453.13%
GOOG200619P010400002019-09-04 12:34PM EDT1,040.0050.000.000.000.00-31483.13%
GOOG200619P010600002019-08-29 1:17PM EDT1,060.0051.500.000.000.00-41993.13%
GOOG200619P010800002019-08-23 10:01AM EDT1,080.0062.750.000.000.00-1583.13%
GOOG200619P011000002019-09-13 10:31AM EDT1,100.0046.670.000.000.00-12433.13%
GOOG200619P011150002019-09-04 11:19AM EDT1,115.0075.200.000.000.00-2301.56%
GOOG200619P011200002019-09-04 10:30AM EDT1,120.0077.250.000.000.00-11301.56%
GOOG200619P011250002019-09-12 9:48AM EDT1,125.0057.100.000.000.00-1121.56%
GOOG200619P011300002019-09-12 9:48AM EDT1,130.0058.700.000.000.00-8191.56%
GOOG200619P011350002019-09-03 10:19AM EDT1,135.0082.400.000.000.00-151.56%
GOOG200619P011400002019-09-12 11:04AM EDT1,140.0058.100.000.000.00-2611.56%
GOOG200619P011450002019-08-26 12:29PM EDT1,145.0060.000.000.000.00-161.56%
GOOG200619P011500002019-09-11 2:48PM EDT1,150.0068.700.000.000.00-1411.56%
GOOG200619P011550002019-09-13 12:34PM EDT1,155.0064.000.000.000.00-1161.56%
GOOG200619P011600002019-09-16 11:40AM EDT1,160.0065.550.000.000.00-2131.56%
GOOG200619P011650002019-09-04 2:04PM EDT1,165.0094.300.000.000.00-2381.56%
GOOG200619P011700002019-09-12 1:01PM EDT1,170.0067.500.000.000.00-3241.56%
GOOG200619P011750002019-09-12 9:48AM EDT1,175.0074.3067.0076.800.00-12024.57%
GOOG200619P011800002019-08-29 11:43AM EDT1,180.0094.500.000.000.00-1320.78%
GOOG200619P011850002019-09-04 10:57AM EDT1,185.00105.500.000.000.00-160.78%
GOOG200619P011900002019-08-30 2:46PM EDT1,190.00102.200.000.000.00-1190.78%
GOOG200619P011950002019-08-30 2:46PM EDT1,195.00104.600.000.000.00-1110.78%
GOOG200619P012000002019-09-13 3:44PM EDT1,200.0078.800.000.000.00-11020.78%
GOOG200619P012050002019-09-03 11:56AM EDT1,205.00110.800.000.000.00-170.39%
GOOG200619P012100002019-09-12 9:58AM EDT1,210.0086.900.000.000.00-1130.39%
GOOG200619P012150002019-07-31 1:24PM EDT1,215.00123.26107.60117.500.00-1329.61%
GOOG200619P012200002019-09-04 2:04PM EDT1,220.0087.850.000.000.00-2210.20%
GOOG200619P012250002019-09-16 11:38AM EDT1,225.0091.300.000.000.00-360.20%
GOOG200619P012300002019-08-19 10:32AM EDT1,230.00117.300.000.000.00-240.05%
GOOG200619P012350002019-09-12 10:50AM EDT1,235.0094.5095.10128.000.00-1429.53%
GOOG200619P012400002019-09-16 1:06PM EDT1,240.00100.000.000.000.00-3130.00%
GOOG200619P012450002019-08-05 11:03AM EDT1,245.00142.70115.60117.900.00-1025.84%
GOOG200619P012500002019-09-16 11:38AM EDT1,250.00102.900.000.000.00-2360.00%
GOOG200619P012600002019-08-20 1:17PM EDT1,260.00136.500.000.000.00-2260.00%
GOOG200619P012650002019-09-16 11:23AM EDT1,265.00109.300.000.000.00-290.00%
GOOG200619P012700002019-06-10 11:07AM EDT1,270.00206.30167.00169.100.00-3334.41%
GOOG200619P012750002019-07-26 10:50AM EDT1,275.00108.90142.80144.800.00--128.03%
GOOG200619P012800002019-08-30 3:06PM EDT1,280.00149.880.000.000.00-5180.00%
GOOG200619P012850002019-09-16 11:38AM EDT1,285.00120.600.000.000.00-270.00%
GOOG200619P012900002019-09-03 12:05PM EDT1,290.00159.000.000.000.00-150.00%
GOOG200619P012950002019-08-01 1:52PM EDT1,295.00138.10152.50162.500.00--429.29%
GOOG200619P013000002019-08-05 10:13AM EDT1,300.00176.00146.20148.200.00-1025.19%
GOOG200619P013050002019-06-07 11:14AM EDT1,305.00127.60191.00200.500.00-2236.70%
GOOG200619P013200002019-06-06 9:52AM EDT1,320.00289.84202.50212.000.00-14937.15%
GOOG200619P013400002019-09-03 12:05PM EDT1,340.00192.000.000.000.00-150.00%
GOOG200619P013600002019-07-31 3:23PM EDT1,360.00172.50196.50206.500.00-1229.51%
GOOG200619P013800002019-08-08 10:05AM EDT1,380.00223.90199.90205.500.00-4025.74%
GOOG200619P014000002019-09-16 11:31AM EDT1,400.00192.210.000.000.00-1160.00%
GOOG200619P014400002019-06-07 10:59AM EDT1,440.00233.60305.00315.000.00-262641.90%
GOOG200619P014800002019-06-07 11:14AM EDT1,480.00236.89353.30353.000.00-2243.94%
GOOG200619P015000002019-07-30 3:40PM EDT1,500.00279.00311.50321.000.00-1131.81%
GOOG200619P015200002019-06-07 11:14AM EDT1,520.00309.20383.00393.000.00-1146.32%
GOOG200619P015600002019-06-07 11:29AM EDT1,560.00365.17423.00433.000.00-2048.57%
GOOG200619P017600002019-06-07 10:59AM EDT1,760.00614.77623.00633.000.00---57.03%
GOOG200619P018600002019-06-10 12:08AM EDT1,860.00791.50742.60751.100.00-0066.10%