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
GOOG200619C005200002019-06-09 11:07PM EST520.00598.10599.60608.400.00-110.00%
GOOG200619C006000002019-08-07 9:11AM EST600.00580.00612.50622.500.00-1000.00%
GOOG200619C006200002019-06-09 11:07PM EST620.00535.00503.60512.400.00-030.00%
GOOG200619C006400002019-06-09 11:07PM EST640.00469.30484.60493.500.00-91720.00%
GOOG200619C006600002020-01-15 11:27AM EST660.00784.00823.20828.300.00-1467.90%
GOOG200619C007000002019-12-06 12:33PM EST700.00648.72734.40739.100.00-100.00%
GOOG200619C007400002019-12-16 9:43AM EST740.00626.05716.10720.800.00-000.00%
GOOG200619C007600002019-06-09 11:07PM EST760.00398.90372.50381.600.00-220.00%
GOOG200619C007800002019-06-07 9:58AM EST780.00437.20371.50372.300.00-110.00%
GOOG200619C008000002019-09-26 11:06AM EST800.00458.00474.00483.800.00-150.00%
GOOG200619C008200002020-01-08 2:09PM EST820.00596.20665.50670.600.00-4555.07%
GOOG200619C008600002019-05-24 10:57AM EST860.00327.09294.00302.500.00-130.00%
GOOG200619C008800002019-10-16 9:56AM EST880.00395.00467.40471.900.00-000.00%
GOOG200619C009000002019-12-31 3:22PM EST900.00446.00587.00591.600.00-23251.65%
GOOG200619C009200002020-01-16 11:22AM EST920.00535.70549.00552.900.00-1330.00%
GOOG200619C009400002020-01-06 3:40PM EST940.00464.33547.70552.300.00-101248.56%
GOOG200619C009600002020-01-08 12:26PM EST960.00461.97528.20532.800.00-1347.17%
GOOG200619C009800002019-11-05 10:25AM EST980.00342.25377.10381.600.00-1200.00%
GOOG200619C010000002020-01-17 3:52PM EST1,000.00489.31488.60493.70+44.17+9.92%28744.29%
GOOG200619C010200002019-12-27 3:48PM EST1,020.00348.00469.80474.600.00-23843.21%
GOOG200619C010400002020-01-06 3:58PM EST1,040.00370.00450.30455.200.00-13541.88%
GOOG200619C010600002019-12-26 2:12PM EST1,060.00320.31430.40435.500.00-24240.31%
GOOG200619C010800002019-10-29 8:52AM EST1,080.00229.80254.10258.900.00-1530.00%
GOOG200619C011000002020-01-17 3:31PM EST1,100.00391.30392.50397.40+41.40+11.83%520838.06%
GOOG200619C011150002020-01-17 3:54PM EST1,115.00379.80378.10383.10+37.20+10.86%22137.18%
GOOG200619C011200002020-01-15 2:17PM EST1,120.00333.37373.50378.000.00-24036.67%
GOOG200619C011250002019-10-28 11:01AM EST1,125.00213.67216.20221.200.00-250.00%
GOOG200619C011300002020-01-08 12:08PM EST1,130.00301.00364.00368.500.00-21236.10%
GOOG200619C011350002020-01-16 1:33PM EST1,135.00328.35359.00363.800.00-11435.83%
GOOG200619C011400002020-01-17 2:27PM EST1,140.00345.00354.40359.10+96.24+38.69%1035.57%
GOOG200619C011450002020-01-09 9:30AM EST1,145.00294.50332.50336.700.00-12019.62%
GOOG200619C011500002020-01-13 11:37AM EST1,150.00307.23345.10350.100.00-28635.25%
GOOG200619C011550002019-09-09 2:12PM EST1,155.00138.10143.80145.900.00-190.00%
GOOG200619C011600002020-01-09 1:18PM EST1,160.00279.60335.60340.300.00-23634.48%
GOOG200619C011650002020-01-03 2:22PM EST1,165.00230.41330.80335.900.00-14734.36%
GOOG200619C011700002019-12-26 10:15AM EST1,170.00210.70326.50330.900.00-112333.92%
GOOG200619C011750002020-01-02 1:20PM EST1,175.00213.36321.60326.700.00-11933.90%
GOOG200619C011800002020-01-13 11:37AM EST1,180.00279.98317.00321.600.00-22433.40%
GOOG200619C011850002020-01-14 3:54PM EST1,185.00267.53312.30317.400.00-12833.36%
GOOG200619C011900002020-01-10 10:58AM EST1,190.00277.00307.70312.800.00-114433.12%
GOOG200619C011950002020-01-10 9:39AM EST1,195.00251.00287.10289.900.00-25121.15%
GOOG200619C012000002020-01-17 3:54PM EST1,200.00299.83298.50303.60+31.72+11.83%415532.61%
GOOG200619C012050002020-01-02 2:50PM EST1,205.00194.90293.90299.000.00-11232.36%
GOOG200619C012100002020-01-06 10:52AM EST1,210.00214.51289.30294.400.00-22432.10%
GOOG200619C012150002019-10-24 2:18PM EST1,215.00129.60144.90148.700.00-3240.00%
GOOG200619C012200002020-01-15 2:17PM EST1,220.00242.64280.30285.300.00-24831.61%
GOOG200619C012250002020-01-17 3:54PM EST1,225.00277.23276.60280.30+103.23+59.33%41531.16%
GOOG200619C012300002020-01-10 10:24AM EST1,230.00230.00272.00275.800.00-13830.93%
GOOG200619C012350002019-11-18 3:02PM EST1,235.00156.06160.10164.000.00-5180.00%
GOOG200619C012400002019-12-20 10:40AM EST1,240.00162.50263.20266.900.00-94730.51%
GOOG200619C012450002020-01-09 10:14AM EST1,245.00213.00258.70262.300.00-25330.22%
GOOG200619C012500002020-01-17 3:21PM EST1,250.00249.00254.30258.00+22.48+9.92%619730.06%
GOOG200619C012550002019-12-18 11:30AM EST1,255.00153.65249.90254.000.00-14630.01%
GOOG200619C012600002020-01-16 2:52PM EST1,260.00235.20245.50249.20+19.38+8.98%19029.63%
GOOG200619C012650002020-01-02 2:07PM EST1,265.00145.50241.00244.900.00-14729.45%
GOOG200619C012700002019-12-30 11:20AM EST1,270.00127.31236.80241.100.00-12229.46%
GOOG200619C012750002020-01-14 9:45AM EST1,275.00197.50232.50236.600.00-14129.19%
GOOG200619C012800002020-01-17 10:27AM EST1,280.00218.60228.20231.90+62.51+40.05%15528.83%
GOOG200619C012850002020-01-16 3:46PM EST1,285.00196.90223.80227.800.00-15428.70%
GOOG200619C012900002020-01-17 1:51PM EST1,290.00209.00219.60223.50+21.00+11.17%24728.49%
GOOG200619C012950002020-01-08 9:48AM EST1,295.00204.00215.40219.40+46.80+29.77%13728.35%
GOOG200619C013000002020-01-17 11:24AM EST1,300.00197.00211.30215.30+14.33+7.84%135228.20%
GOOG200619C013050002020-01-17 11:26AM EST1,305.00192.10207.10210.90+66.60+53.07%3027.93%
GOOG200619C013100002020-01-08 9:49AM EST1,310.00146.08202.90206.800.00-24827.76%
GOOG200619C013150002020-01-10 11:22AM EST1,315.00161.21198.90202.900.00-23727.66%
GOOG200619C013200002020-01-17 2:24PM EST1,320.00185.00194.50198.80+15.89+9.40%1115027.48%
GOOG200619C013250002020-01-09 10:21AM EST1,325.00150.81190.70194.600.00-21927.25%
GOOG200619C013300002020-01-17 2:24PM EST1,330.00176.56186.70190.50+16.56+10.35%36227.06%
GOOG200619C013350002020-01-09 12:14PM EST1,335.00136.00182.70186.600.00-14326.92%
GOOG200619C013400002020-01-15 3:50PM EST1,340.00147.70178.60182.400.00-425826.68%
GOOG200619C013450002020-01-09 10:55AM EST1,345.00135.71174.80178.700.00-33926.59%
GOOG200619C013500002020-01-17 9:43AM EST1,350.00156.23170.90174.90+11.01+7.58%419026.46%
GOOG200619C013550002020-01-16 9:56AM EST1,355.00142.81167.10171.100.00-205926.32%
GOOG200619C013600002020-01-14 3:53PM EST1,360.00137.16163.20166.900.00-322826.05%
GOOG200619C013800002020-01-17 11:28AM EST1,380.00136.61148.30151.70+11.81+9.46%229125.37%
GOOG200619C014000002020-01-17 3:57PM EST1,400.00135.71134.10138.10+25.46+23.09%976325.03%
GOOG200619C014200002020-01-17 3:51PM EST1,420.00121.00120.30124.10+20.90+20.88%5221824.40%
GOOG200619C014400002020-01-17 3:59PM EST1,440.00109.20107.10111.90+19.28+21.44%7042924.11%
GOOG200619C014600002020-01-17 3:52PM EST1,460.0098.0094.7099.60+21.77+28.56%6520023.62%
GOOG200619C014800002020-01-17 11:16AM EST1,480.0075.8384.2087.20+9.63+14.55%315822.92%
GOOG200619C015000002020-01-17 3:52PM EST1,500.0074.0973.4076.40+16.85+29.44%1931222.46%
GOOG200619C015200002020-01-17 3:51PM EST1,520.0066.0563.9066.90+17.05+34.80%3210522.16%
GOOG200619C015400002020-01-17 3:16PM EST1,540.0051.1055.1059.10+8.30+19.39%2110422.11%
GOOG200619C015600002020-01-17 3:41PM EST1,560.0046.7047.3050.00+13.20+39.40%810921.51%
GOOG200619C015800002020-01-17 3:40PM EST1,580.0039.2740.1043.40+8.89+29.26%136221.41%
GOOG200619C016000002020-01-17 3:31PM EST1,600.0033.0032.4037.50+8.50+34.69%1237421.31%
GOOG200619C016200002020-01-16 10:09AM EST1,620.0024.5026.9031.40+3.80+18.36%116720.95%
GOOG200619C016400002020-01-17 3:54PM EST1,640.0023.9023.4026.90+7.60+46.63%2813320.90%
GOOG200619C016600002020-01-14 10:23AM EST1,660.0013.4017.8021.200.00-78420.22%
GOOG200619C016800002020-01-17 10:33AM EST1,680.0013.8415.8018.40+2.84+25.82%116520.38%
GOOG200619C017000002020-01-17 3:22PM EST1,700.0012.4912.9014.50+3.74+42.74%11515919.92%
GOOG200619C017200002020-01-17 3:52PM EST1,720.0011.208.9011.80+4.35+63.50%11435719.74%
GOOG200619C017400002020-01-17 3:20PM EST1,740.008.108.409.70+2.35+40.87%233819.67%
GOOG200619C017600002020-01-17 3:31PM EST1,760.006.906.708.20+1.90+38.00%21219.77%
GOOG200619C017800002020-01-13 2:20PM EST1,780.003.885.406.800.00-1619.79%
GOOG200619C018000002020-01-17 3:55PM EST1,800.004.904.905.80+1.70+53.12%968719.94%
GOOG200619C018200002020-01-14 2:18PM EST1,820.003.803.505.000.00-35120.14%
GOOG200619C018400002019-12-02 3:58PM EST1,840.001.380.951.400.00-1016.68%
GOOG200619C018600002020-01-17 10:50AM EST1,860.002.382.353.60+0.58+32.22%45420.39%
GOOG200619C018800002020-01-17 2:59PM EST1,880.002.101.903.10+0.85+68.00%10420.57%
GOOG200619C019000002020-01-17 3:40PM EST1,900.002.001.702.70+0.55+37.93%10011420.79%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200619P005200002020-01-10 11:57AM EST520.000.050.000.050.00-294150.59%
GOOG200619P005400002019-11-07 3:29PM EST540.000.450.004.400.00-123372.43%
GOOG200619P005600002019-05-23 2:58PM EST560.003.201.652.850.00-148870.22%
GOOG200619P005800002019-11-14 3:58PM EST580.000.450.001.150.00-13757.13%
GOOG200619P006000002020-01-13 2:55PM EST600.000.100.000.350.00-110252.32%
GOOG200619P006200002019-08-15 11:47AM EST620.003.400.655.000.00-1065.53%
GOOG200619P006400002019-09-19 8:30AM EST640.002.051.401.950.00-13358.74%
GOOG200619P006600002020-01-02 12:04PM EST660.000.460.001.200.00-418954.30%
GOOG200619P006800002019-11-01 10:32AM EST680.001.430.004.300.00-51956.78%
GOOG200619P007000002020-01-08 2:36PM EST700.000.550.001.350.00-14251.42%
GOOG200619P007200002019-12-13 2:35PM EST720.001.050.000.900.00-51047.12%
GOOG200619P007400002019-11-07 10:48AM EST740.002.101.151.900.00-22750.22%
GOOG200619P007600002019-12-31 3:59PM EST760.001.300.001.650.00-305447.50%
GOOG200619P007800002020-01-03 9:58AM EST780.001.450.001.750.00-217246.20%
GOOG200619P008000002020-01-16 3:47PM EST800.000.800.501.900.00-630745.08%
GOOG200619P008200002019-12-19 9:30AM EST820.001.950.002.050.00-15743.93%
GOOG200619P008400002020-01-07 9:30AM EST840.001.850.801.500.00-123940.45%
GOOG200619P008600002020-01-13 11:44AM EST860.001.650.001.700.00-223539.64%
GOOG200619P008800002020-01-08 9:35AM EST880.001.950.452.600.00-113140.68%
GOOG200619P009000002020-01-14 12:20PM EST900.001.700.652.25-0.21-10.99%542138.24%
GOOG200619P009200002019-12-17 10:01AM EST920.004.001.602.450.00-1037.24%
GOOG200619P009400002020-01-09 9:50AM EST940.002.900.852.750.00-123136.43%
GOOG200619P009600002020-01-17 11:44AM EST960.002.502.203.10-0.06-2.34%110835.66%
GOOG200619P009800002020-01-17 12:06PM EST980.002.751.703.30-0.55-16.67%1014634.56%
GOOG200619P010000002020-01-17 12:21PM EST1,000.003.102.003.50-0.40-11.43%267033.44%
GOOG200619P010200002020-01-14 2:17PM EST1,020.004.503.004.200.00-517533.08%
GOOG200619P010400002020-01-07 3:36PM EST1,040.004.003.404.60-2.83-41.43%2016832.17%
GOOG200619P010600002020-01-10 3:23PM EST1,060.006.102.905.200.00-129631.46%
GOOG200619P010800002020-01-09 10:54AM EST1,080.007.053.505.800.00-221430.68%
GOOG200619P011000002020-01-16 3:46PM EST1,100.005.805.206.50-0.60-9.37%647629.93%
GOOG200619P011150002020-01-17 10:20AM EST1,115.006.404.507.10-1.48-18.78%35629.39%
GOOG200619P011200002020-01-17 10:20AM EST1,120.006.655.808.20-3.85-36.67%122430.00%
GOOG200619P011250002020-01-08 12:43PM EST1,125.0011.225.908.500.00-12029.87%
GOOG200619P011300002020-01-14 2:07PM EST1,130.009.054.907.800.00-125928.89%
GOOG200619P011350002020-01-14 2:07PM EST1,135.009.406.307.900.00-12028.60%
GOOG200619P011400002020-01-10 9:43AM EST1,140.0010.906.707.900.00-116528.22%
GOOG200619P011450002020-01-17 10:04AM EST1,145.007.766.708.00-8.39-51.95%32227.93%
GOOG200619P011500002020-01-17 11:02AM EST1,150.008.707.009.40-0.53-5.74%217128.67%
GOOG200619P011550002020-01-14 10:32AM EST1,155.0010.307.308.700.00-104227.74%
GOOG200619P011600002020-01-07 2:03PM EST1,160.0010.307.408.900.00-111627.52%
GOOG200619P011650002020-01-03 1:31PM EST1,165.0018.357.909.300.00-35727.44%
GOOG200619P011700002020-01-15 12:28PM EST1,170.0011.608.0010.000.00-14127.57%
GOOG200619P011750002020-01-06 1:58PM EST1,175.0019.108.4010.000.00-26927.18%
GOOG200619P011800002020-01-10 10:26AM EST1,180.0011.308.5010.100.00-211926.87%
GOOG200619P011850002020-01-17 12:58PM EST1,185.0010.538.8010.40-0.58-5.22%57826.69%
GOOG200619P011900002020-01-17 12:58PM EST1,190.0010.869.2011.10-0.54-4.74%24626.77%
GOOG200619P011950002020-01-17 11:47AM EST1,195.0011.509.7011.80-1.20-9.45%11826.83%
GOOG200619P012000002020-01-17 3:54PM EST1,200.0010.9010.0011.80-2.21-16.86%1065726.44%
GOOG200619P012050002020-01-15 12:54PM EST1,205.0015.0110.4012.400.00-504326.42%
GOOG200619P012100002020-01-09 2:30PM EST1,210.0018.2010.7013.000.00-63126.38%
GOOG200619P012150002020-01-17 12:22PM EST1,215.0013.1211.4012.60-1.28-8.89%12725.74%
GOOG200619P012200002020-01-17 11:04AM EST1,220.0013.4111.6013.60-1.29-8.78%23125.93%
GOOG200619P012250002020-01-17 10:25AM EST1,225.0013.7012.1013.70-3.40-19.88%33525.58%
GOOG200619P012300002020-01-17 9:59AM EST1,230.0014.1012.4014.60-2.10-12.96%17425.68%
GOOG200619P012350002020-01-07 11:14AM EST1,235.0026.3513.0014.500.00-52025.22%
GOOG200619P012400002020-01-17 12:29PM EST1,240.0015.6513.3015.10-3.35-17.63%310125.13%
GOOG200619P012450002020-01-17 3:13PM EST1,245.0015.6813.9015.90-2.12-11.91%24825.14%
GOOG200619P012500002020-01-17 2:22PM EST1,250.0016.5015.0017.00-2.32-12.33%1429325.28%
GOOG200619P012550002020-01-17 3:39PM EST1,255.0015.9715.0017.50-11.73-42.35%415325.10%
GOOG200619P012600002020-01-17 2:59PM EST1,260.0017.4015.5017.50-5.10-22.67%47224.68%
GOOG200619P012650002020-01-10 3:33PM EST1,265.0025.5016.2018.500.00-318524.74%
GOOG200619P012700002020-01-17 12:29PM EST1,270.0019.4916.8019.00-2.71-12.21%274924.54%
GOOG200619P012750002020-01-17 12:00PM EST1,275.0020.3017.4019.30-2.16-9.62%203324.25%
GOOG200619P012800002020-01-13 3:56PM EST1,280.0023.4018.2020.500.00-52924.36%
GOOG200619P012850002020-01-09 1:51PM EST1,285.0030.7018.8022.100.00-1824.61%
GOOG200619P012900002020-01-17 3:51PM EST1,290.0020.6019.6022.10-8.28-28.67%311424.17%
GOOG200619P012950002020-01-16 9:48AM EST1,295.0026.1020.3023.000.00-32824.10%
GOOG200619P013000002020-01-17 2:18PM EST1,300.0024.1020.7023.10-2.56-9.60%11536623.70%
GOOG200619P013050002020-01-16 2:46PM EST1,305.0027.9421.8024.600.00-506023.85%
GOOG200619P013100002020-01-15 2:43PM EST1,310.0031.3022.6026.400.00-12224.10%
GOOG200619P013150002020-01-17 3:46PM EST1,315.0025.6023.2026.60-7.35-22.31%2011223.72%
GOOG200619P013200002020-01-15 1:54PM EST1,320.0034.5524.2026.600.00-116323.26%
GOOG200619P013250002020-01-17 3:23PM EST1,325.0027.0025.2028.10-8.19-23.27%42723.35%
GOOG200619P013300002020-01-16 3:06PM EST1,330.0033.4026.1029.400.00-816323.36%
GOOG200619P013350002020-01-14 11:49AM EST1,335.0037.2026.9029.600.00-1622.96%
GOOG200619P013400002020-01-17 10:18AM EST1,340.0031.4728.1032.20-4.28-11.97%21723.39%
GOOG200619P013450002020-01-08 2:05PM EST1,345.0040.8129.5032.500.00-22223.01%
GOOG200619P013500002020-01-17 3:58PM EST1,350.0031.3030.2034.30-7.20-18.70%921623.14%
GOOG200619P013550002020-01-09 3:17PM EST1,355.0042.2930.8035.700.00-11023.11%
GOOG200619P013600002020-01-17 12:08PM EST1,360.0037.0032.1036.10-3.00-7.50%118222.74%
GOOG200619P013800002020-01-17 3:48PM EST1,380.0039.4037.5040.20-8.08-17.02%43722.01%
GOOG200619P014000002020-01-17 11:12AM EST1,400.0049.5042.9046.90-4.30-7.99%46721.90%
GOOG200619P014200002020-01-17 2:30PM EST1,420.0054.6749.0052.00-5.40-8.99%224721.13%
GOOG200619P014400002020-01-17 12:38PM EST1,440.0063.5055.6060.20-5.13-7.47%12021.04%
GOOG200619P014600002020-01-17 1:24PM EST1,460.0070.8163.9068.40-6.86-8.83%3620.75%
GOOG200619P014800002020-01-17 11:33AM EST1,480.0081.9072.0076.40-6.05-6.88%19720.19%
GOOG200619P015000002020-01-17 12:24PM EST1,500.0090.5081.5085.80-40.38-30.85%2719.79%
GOOG200619P015200002019-06-07 10:14AM EST1,520.00309.20383.00393.000.00-1197.13%
GOOG200619P015400002020-01-08 10:56AM EST1,540.00162.39103.80107.300.00--119.04%
GOOG200619P015600002020-01-14 11:14AM EST1,560.00145.00115.80119.700.00-3318.77%
GOOG200619P016000002020-01-17 3:28PM EST1,600.00149.50142.10145.70-35.40-19.15%17517.82%
GOOG200619P017600002019-06-07 9:59AM EST1,760.00614.77623.00633.000.00---117.32%
GOOG200619P018600002019-06-09 11:08PM EST1,860.00791.50742.60751.100.00-00129.19%