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%
GOOG200619C006000002019-06-07 10:58AM EDT600.00604.00531.90540.700.00-1120.00%
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%
GOOG200619C006600002019-06-03 3:58PM EDT660.00400.96473.30481.900.00-040.00%
GOOG200619C007000002019-06-07 10:58AM EDT700.00505.00445.50446.000.00-220.00%
GOOG200619C007400002019-06-07 10:58AM EDT740.00492.35408.00418.000.00-01130.17%
GOOG200619C007600002019-06-10 12:07AM EDT760.00398.90372.50381.600.00-220.00%
GOOG200619C007800002019-06-07 10:58AM EDT780.00437.20371.50372.300.00-1120.73%
GOOG200619C008000002019-06-06 12:05PM EDT800.00278.31353.50363.200.00-1629.33%
GOOG200619C008200002019-06-07 10:58AM EDT820.00482.15335.50345.500.00-1129.09%
GOOG200619C008600002019-05-24 11:57AM EDT860.00327.09294.00302.500.00-1324.32%
GOOG200619C008800002019-06-10 12:07AM EDT880.00305.00267.80276.700.00-0119.27%
GOOG200619C009000002019-07-09 10:20AM EDT900.00257.80281.00289.900.00-153132.53%
GOOG200619C009200002019-07-09 10:20AM EDT920.00241.70264.50273.200.00-152131.78%
GOOG200619C009400002019-05-20 1:23PM EDT940.00257.50214.30222.300.00-11218.44%
GOOG200619C009600002019-06-07 10:58AM EDT960.00266.50218.50220.400.00-2323.92%
GOOG200619C009800002019-07-02 10:27AM EDT980.00185.25216.50225.400.00-12129.79%
GOOG200619C010000002019-06-18 10:09AM EDT1,000.00182.25202.10210.400.00-138729.22%
GOOG200619C010200002019-07-11 9:39AM EDT1,020.00189.91187.70195.900.00-23728.69%
GOOG200619C010400002019-07-08 1:43PM EDT1,040.00153.50173.50181.900.00-12728.19%
GOOG200619C010600002019-07-10 3:57PM EDT1,060.00158.23159.90168.300.00-14327.69%
GOOG200619C010800002019-07-12 2:31PM EDT1,080.00148.00146.00154.100.00-15126.94%
GOOG200619C011000002019-07-15 12:15PM EDT1,100.00137.55135.00141.60+0.85+0.62%6123926.50%
GOOG200619C011150002019-07-08 10:29AM EDT1,115.00110.92125.10132.700.00-21926.20%
GOOG200619C011200002019-06-20 11:13AM EDT1,120.00107.48122.30129.800.00-23026.10%
GOOG200619C011250002019-05-29 11:24AM EDT1,125.00120.0088.2089.900.00-1417.46%
GOOG200619C011300002019-07-08 11:03AM EDT1,130.00105.00117.50127.000.00-12126.57%
GOOG200619C011350002019-06-27 12:25PM EDT1,135.0087.80114.10121.200.00-1725.78%
GOOG200619C011400002019-07-15 3:46PM EDT1,140.00115.04111.50121.50+29.14+33.92%12426.39%
GOOG200619C011450002019-06-27 12:25PM EDT1,145.0083.40108.80115.300.00-11025.50%
GOOG200619C011500002019-07-15 3:37PM EDT1,150.00110.27106.60116.50+31.17+39.41%17726.29%
GOOG200619C011550002019-07-09 2:23PM EDT1,155.0097.60104.00113.500.00--126.12%
GOOG200619C011600002019-07-11 10:59AM EDT1,160.00104.70101.30111.000.00-12426.05%
GOOG200619C011650002019-07-12 12:36PM EDT1,165.00101.2099.30105.100.00-13225.20%
GOOG200619C011700002019-07-12 12:35PM EDT1,170.0098.6096.80102.300.00-110525.05%
GOOG200619C011750002019-07-12 12:15PM EDT1,175.0096.6094.30103.200.00-11125.73%
GOOG200619C011800002019-07-12 12:36PM EDT1,180.0094.0091.8097.600.00-12724.94%
GOOG200619C011850002019-07-12 12:34PM EDT1,185.0091.4089.4094.900.00-12424.79%
GOOG200619C011900002019-07-12 12:14PM EDT1,190.0089.4087.1092.800.00-112924.76%
GOOG200619C011950002019-07-09 2:26PM EDT1,195.0079.8084.9092.100.00-13225.05%
GOOG200619C012000002019-07-15 11:25AM EDT1,200.0086.0082.7087.90+1.70+2.02%215424.54%
GOOG200619C012050002019-06-12 11:25AM EDT1,205.0062.0580.8082.300.00-1623.70%
GOOG200619C012100002019-07-12 12:25PM EDT1,210.0080.3078.5083.500.00-12724.40%
GOOG200619C012150002019-05-23 12:03PM EDT1,215.0090.2068.3076.000.00-162123.11%
GOOG200619C012200002019-06-27 9:44AM EDT1,220.0054.2074.4078.800.00-14924.15%
GOOG200619C012250002019-07-05 1:35PM EDT1,225.0068.3072.4077.200.00-12524.19%
GOOG200619C012300002019-07-12 12:35PM EDT1,230.0071.9070.4075.000.00-11624.08%
GOOG200619C012350002019-06-07 10:58AM EDT1,235.0099.0061.9066.800.00-1222.59%
GOOG200619C012400002019-07-12 12:34PM EDT1,240.0068.0066.6071.200.00-14423.99%
GOOG200619C012450002019-06-18 1:34PM EDT1,245.0056.2064.8069.200.00-1223.90%
GOOG200619C012500002019-07-11 1:54PM EDT1,250.0063.8063.0066.900.00-129623.74%
GOOG200619C012550002019-07-03 10:49AM EDT1,255.0055.5061.2065.300.00-232823.73%
GOOG200619C012600002019-07-15 2:29PM EDT1,260.0061.0059.4063.30+24.67+67.91%16623.62%
GOOG200619C012650002019-07-08 10:29AM EDT1,265.0049.1557.7061.600.00-2323.58%
GOOG200619C012700002019-07-03 10:45AM EDT1,270.0050.8756.1059.900.00-1723.52%
GOOG200619C012750002019-07-02 1:15PM EDT1,275.0042.1054.4060.900.00-11924.11%
GOOG200619C012800002019-07-11 12:29PM EDT1,280.0056.0052.9059.200.00-12824.04%
GOOG200619C012850002019-07-15 12:48PM EDT1,285.0052.7851.3054.80-16.22-23.51%20423.32%
GOOG200619C012900002019-07-10 3:51PM EDT1,290.0048.6049.8053.200.00-253923.26%
GOOG200619C012950002019-06-04 1:22PM EDT1,295.0032.5041.3044.400.00-22521.40%
GOOG200619C013000002019-07-15 12:15PM EDT1,300.0048.4546.8050.00-0.36-0.74%6123423.11%
GOOG200619C013050002019-07-11 10:19AM EDT1,305.0047.8245.4048.600.00-10823.08%
GOOG200619C013100002019-06-10 11:41AM EDT1,310.0036.9041.0042.100.00-201321.74%
GOOG200619C013150002019-07-11 12:18PM EDT1,315.0044.7242.6048.000.00-201123.54%
GOOG200619C013200002019-07-10 9:37AM EDT1,320.0040.0041.3046.500.00-510823.46%
GOOG200619C013400002019-07-02 10:42AM EDT1,340.0029.7036.3041.000.00-111023.20%
GOOG200619C013600002019-07-15 9:48AM EDT1,360.0031.4031.8036.00+5.40+20.77%1922.95%
GOOG200619C013800002019-07-15 12:35PM EDT1,380.0028.8028.6031.60+0.10+0.35%21922.75%
GOOG200619C014000002019-07-05 1:46PM EDT1,400.0023.1825.0027.400.00-420522.48%
GOOG200619C014200002019-07-11 10:13AM EDT1,420.0022.2521.6024.100.00-11622.36%
GOOG200619C014400002019-07-09 1:50PM EDT1,440.0016.0018.6020.900.00-120322.17%
GOOG200619C014600002019-07-05 12:01PM EDT1,460.0014.4016.0018.200.00-15322.04%
GOOG200619C014800002019-07-02 10:42AM EDT1,480.0011.0013.8015.700.00-1821.88%
GOOG200619C015000002019-07-09 3:29PM EDT1,500.0010.9011.9013.600.00-16221.76%
GOOG200619C015200002019-07-09 3:26PM EDT1,520.009.4010.3011.900.00-21621.73%
GOOG200619C015400002019-07-09 3:27PM EDT1,540.008.208.9010.400.00-22921.69%
GOOG200619C015600002019-07-02 10:42AM EDT1,560.006.207.709.000.00-11021.62%
GOOG200619C015800002019-07-12 2:20PM EDT1,580.006.806.507.800.00-11221.57%
GOOG200619C016000002019-07-12 2:53PM EDT1,600.005.805.706.900.00-112121.62%
GOOG200619C016200002019-06-24 12:28PM EDT1,620.004.734.906.000.00-11121.59%
GOOG200619C016400002019-06-07 10:58AM EDT1,640.009.503.704.300.00-14920.80%
GOOG200619C016600002019-06-07 10:58AM EDT1,660.0010.303.003.800.00-25820.88%
GOOG200619C016800002019-05-29 11:29AM EDT1,680.005.101.952.800.00-1620.33%
GOOG200619C017000002019-07-01 11:01AM EDT1,700.002.192.703.500.00-15321.63%
GOOG200619C017200002019-06-26 11:53AM EDT1,720.002.002.353.300.00--321.92%
GOOG200619C017400002019-06-10 12:07AM EDT1,740.0011.601.452.350.00-1021.23%
GOOG200619C017600002019-06-10 12:07AM EDT1,760.0010.601.302.150.00-2421.41%
GOOG200619C017800002019-06-07 10:58AM EDT1,780.006.601.302.100.00-2321.80%
GOOG200619C018000002019-06-10 3:54PM EDT1,800.001.551.101.950.00-25522.01%
GOOG200619C018200002019-06-07 10:58AM EDT1,820.001.500.951.850.00-2422.29%
GOOG200619C018400002019-06-07 10:58AM EDT1,840.003.000.851.600.00-2622.26%
GOOG200619C018600002019-06-21 9:44AM EDT1,860.001.201.201.700.00-17022.88%
GOOG200619C019000002019-06-25 1:24PM EDT1,900.000.820.601.450.00-2523.20%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200619P005200002019-07-01 2:38PM EDT520.001.550.751.600.00-131038.26%
GOOG200619P005400002019-06-11 3:14PM EDT540.002.501.002.200.00-523338.37%
GOOG200619P005600002019-05-23 3:58PM EDT560.003.201.652.850.00-148838.23%
GOOG200619P005800002019-06-03 12:38PM EDT580.005.701.752.650.00-13736.12%
GOOG200619P006000002019-06-07 11:14AM EDT600.002.652.353.100.00-38235.43%
GOOG200619P006200002019-06-06 9:39AM EDT620.006.332.503.400.00-14234.38%
GOOG200619P006400002019-06-05 12:12PM EDT640.007.703.003.900.00-12933.63%
GOOG200619P006600002019-06-03 1:20PM EDT660.0010.503.604.600.00-157133.08%
GOOG200619P006800002019-07-02 9:37AM EDT680.005.203.704.700.00-11531.67%
GOOG200619P007000002019-06-18 9:40AM EDT700.007.204.705.400.00-24731.00%
GOOG200619P007200002019-07-01 10:26AM EDT720.007.505.106.000.00-1430.15%
GOOG200619P007400002019-07-10 2:58PM EDT740.006.905.907.000.00-202329.63%
GOOG200619P007600002019-07-02 10:42AM EDT760.009.906.908.000.00-12329.00%
GOOG200619P007800002019-07-09 11:13AM EDT780.0010.108.109.100.00-115028.36%
GOOG200619P008000002019-07-12 10:23AM EDT800.0010.509.4010.500.00-1019427.85%
GOOG200619P008200002019-07-12 10:23AM EDT820.0012.2010.8011.900.00-115727.23%
GOOG200619P008400002019-07-08 2:59PM EDT840.0016.2012.5013.900.00-33426.86%
GOOG200619P008600002019-07-11 11:34AM EDT860.0015.5014.4016.000.00-1321926.41%
GOOG200619P008800002019-07-09 2:36PM EDT880.0020.0016.6018.300.00-53525.94%
GOOG200619P009000002019-07-12 10:05AM EDT900.0020.2019.1021.100.00-136025.56%
GOOG200619P009200002019-07-12 3:17PM EDT920.0024.0422.1023.700.00-27024.99%
GOOG200619P009400002019-07-12 3:17PM EDT940.0027.2925.3027.600.00-214424.78%
GOOG200619P009600002019-07-11 10:50AM EDT960.0030.6029.0030.800.00-110624.19%
GOOG200619P009800002019-07-15 11:06AM EDT980.0034.8034.0035.40-0.83-2.33%210523.94%
GOOG200619P010000002019-07-15 3:37PM EDT1,000.0039.7036.9039.60-2.40-5.70%158823.43%
GOOG200619P010200002019-07-15 2:49PM EDT1,020.0044.4042.2045.10-1.30-2.84%1052423.17%
GOOG200619P010400002019-07-08 2:59PM EDT1,040.0059.3047.2050.800.00-317422.82%
GOOG200619P010600002019-07-12 11:37AM EDT1,060.0057.5053.5056.900.00-29922.44%
GOOG200619P010800002019-07-08 2:59PM EDT1,080.0074.3059.6064.900.00-26422.39%
GOOG200619P011000002019-07-15 3:46PM EDT1,100.0069.1067.4070.80-2.10-2.95%218321.68%
GOOG200619P011150002019-07-12 12:31PM EDT1,115.0077.3072.4076.700.00-11521.41%
GOOG200619P011200002019-07-08 3:05PM EDT1,120.0091.9074.4080.900.00-112521.83%
GOOG200619P011250002019-07-08 2:59PM EDT1,125.0094.1076.4081.000.00-11221.28%
GOOG200619P011300002019-07-08 3:38PM EDT1,130.0096.2078.4083.000.00-11521.16%
GOOG200619P011350002019-07-12 12:31PM EDT1,135.0085.9080.5085.200.00-1121.08%
GOOG200619P011400002019-07-10 2:49PM EDT1,140.0092.5082.7089.800.00-11521.54%
GOOG200619P011450002019-07-12 12:21PM EDT1,145.0090.4084.8092.100.00-1321.46%
GOOG200619P011500002019-07-15 3:37PM EDT1,150.0091.4087.1094.50-61.60-40.26%12821.40%
GOOG200619P011550002019-07-02 9:55AM EDT1,155.00117.3089.3094.200.00-61120.71%
GOOG200619P011600002019-06-27 11:51AM EDT1,160.00135.5091.6099.400.00-2521.26%
GOOG200619P011650002019-06-27 11:51AM EDT1,165.00138.5094.3099.100.00-22320.56%
GOOG200619P011700002019-06-07 10:58AM EDT1,170.0094.90105.30114.200.00-11423.33%
GOOG200619P011750002019-07-15 3:53PM EDT1,175.00102.9298.70104.00-41.78-28.87%11620.38%
GOOG200619P011800002019-07-02 10:25AM EDT1,180.00130.40101.10106.600.00-71820.30%
GOOG200619P011850002019-07-03 10:19AM EDT1,185.00123.10103.60112.400.00--520.94%
GOOG200619P011900002019-06-07 10:58AM EDT1,190.00104.00115.50125.500.00-2623.22%
GOOG200619P011950002019-06-07 10:58AM EDT1,195.0094.00118.50128.500.00-1623.21%
GOOG200619P012000002019-06-03 2:48PM EDT1,200.00199.56130.80135.900.00-68324.19%
GOOG200619P012050002019-06-07 10:58AM EDT1,205.00113.20124.00134.000.00--523.06%
GOOG200619P012100002019-07-02 9:55AM EDT1,210.00150.30116.70126.400.00-61020.61%
GOOG200619P012150002019-06-10 12:08AM EDT1,215.00127.76144.20147.200.00-0124.62%
GOOG200619P012200002019-06-25 2:36PM EDT1,220.00170.00122.20132.000.00-01320.42%
GOOG200619P012250002019-06-10 12:08AM EDT1,225.00252.15150.60153.600.00-0224.61%
GOOG200619P012300002019-06-07 10:59AM EDT1,230.00127.90148.60150.800.00-0123.23%
GOOG200619P012350002019-06-07 10:59AM EDT1,235.00154.00142.50152.500.00-2322.86%
GOOG200619P012400002019-06-07 10:59AM EDT1,240.00127.70145.50155.500.00-5922.77%
GOOG200619P012500002019-06-07 10:59AM EDT1,250.00135.90152.00162.000.00-52322.70%
GOOG200619P012600002019-06-07 10:59AM EDT1,260.00140.70158.50168.500.00-2322.60%
GOOG200619P012700002019-06-10 11:07AM EDT1,270.00206.30167.00169.100.00-3321.04%
GOOG200619P012800002019-06-06 9:58AM EDT1,280.00256.16172.50182.500.00-11722.54%
GOOG200619P012850002019-06-07 11:14AM EDT1,285.00153.01176.00186.000.00-1322.50%
GOOG200619P012900002019-06-07 11:29AM EDT1,290.00250.00180.00189.500.00--122.46%
GOOG200619P013000002019-06-18 3:51PM EDT1,300.00213.42173.50183.500.00-16219.01%
GOOG200619P013050002019-06-07 11:14AM EDT1,305.00127.60191.00200.500.00-2222.41%
GOOG200619P013200002019-06-06 9:52AM EDT1,320.00289.84202.50212.000.00-14922.43%
GOOG200619P013400002019-06-07 11:14AM EDT1,340.00209.85228.70235.300.00-3124.45%
GOOG200619P013600002019-06-07 10:59AM EDT1,360.00199.10243.70245.000.00-1122.80%
GOOG200619P013800002019-06-07 10:59AM EDT1,380.00213.40260.80269.000.00-2224.97%
GOOG200619P014000002019-06-07 11:14AM EDT1,400.00249.40270.50279.000.00-11023.11%
GOOG200619P014400002019-06-07 10:59AM EDT1,440.00233.60305.00315.000.00-262623.72%
GOOG200619P014800002019-06-07 11:14AM EDT1,480.00236.89353.30353.000.00-2224.78%
GOOG200619P015000002019-06-07 11:14AM EDT1,500.00329.73363.00373.000.00-10025.61%
GOOG200619P015200002019-06-07 11:14AM EDT1,520.00309.20383.00393.000.00-1126.43%
GOOG200619P015600002019-06-07 11:29AM EDT1,560.00365.17423.00433.000.00-2027.99%
GOOG200619P017600002019-06-07 10:59AM EDT1,760.00614.77623.00633.000.00---34.89%
GOOG200619P018600002019-06-10 12:08AM EDT1,860.00791.50742.60751.100.00-0044.67%