GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210115C005200002019-07-11 2:37PM EDT520.00644.00641.50651.400.00-1449.86%
GOOG210115C005400002019-06-04 2:55PM EDT540.00533.00596.40604.500.00-130.00%
GOOG210115C005800002019-06-25 10:00AM EDT580.00543.00585.00595.000.00-0146.03%
GOOG210115C006000002019-07-15 10:43AM EDT600.00567.84566.50576.50+27.84+5.16%22244.92%
GOOG210115C006200002019-06-10 12:08AM EDT620.00535.98515.20524.000.00-110.00%
GOOG210115C006600002019-06-03 3:56PM EDT660.00411.65485.60494.200.00-01225.10%
GOOG210115C006800002019-06-03 10:42AM EDT680.00396.90467.60476.200.00-1525.96%
GOOG210115C007000002019-07-11 11:57AM EDT700.00480.78475.50485.500.00-16139.94%
GOOG210115C007200002019-06-07 11:14AM EDT720.00539.68441.50451.000.00-1132.22%
GOOG210115C007400002019-06-05 10:55AM EDT740.00343.02422.90432.000.00-1831.19%
GOOG210115C007600002019-06-06 3:04PM EDT760.00332.35406.50416.000.00-3531.37%
GOOG210115C007800002019-06-13 12:28PM EDT780.00359.00401.70410.500.00-3835.03%
GOOG210115C008000002019-06-12 3:37PM EDT800.00331.35383.90393.000.00-13234.21%
GOOG210115C008200002019-06-07 11:14AM EDT820.00410.00356.50365.900.00-2530.37%
GOOG210115C008400002019-06-03 11:33AM EDT840.00273.09330.60339.100.00-11126.67%
GOOG210115C008600002019-07-15 3:16PM EDT860.00341.00339.00348.30+24.60+7.77%21633.73%
GOOG210115C008800002019-06-28 3:45PM EDT880.00266.30323.50333.000.00-52533.29%
GOOG210115C009000002019-06-28 3:45PM EDT900.00251.90307.50317.500.00-55932.74%
GOOG210115C009200002019-05-29 12:40PM EDT920.00278.00235.10246.500.00-1517.17%
GOOG210115C009400002019-06-06 2:42PM EDT940.00203.51262.30271.000.00-1727.89%
GOOG210115C009600002019-06-05 3:31PM EDT960.00191.00248.50258.000.00-1627.89%
GOOG210115C009800002019-07-02 10:27AM EDT980.00217.40248.50258.000.00-11530.61%
GOOG210115C010000002019-07-08 10:26AM EDT1,000.00215.00232.50239.000.00-123029.08%
GOOG210115C010200002019-07-01 12:50PM EDT1,020.00188.30221.00231.000.00-2329.79%
GOOG210115C010300002019-06-03 10:16AM EDT1,030.00153.60193.90202.400.00-11125.15%
GOOG210115C010400002019-06-27 9:44AM EDT1,040.00168.00208.00218.000.00-15629.38%
GOOG210115C010500002019-07-10 1:20PM EDT1,050.00197.00201.50211.500.00-116329.16%
GOOG210115C010600002019-07-09 2:20PM EDT1,060.00184.00195.00203.800.00-23328.68%
GOOG210115C010700002019-07-01 12:50PM EDT1,070.00159.40189.00199.000.00-11928.75%
GOOG210115C010800002019-07-03 9:53AM EDT1,080.00168.26182.50190.400.00-17728.09%
GOOG210115C010900002019-07-08 1:15PM EDT1,090.00159.86177.00187.000.00-12728.38%
GOOG210115C011000002019-07-15 11:18AM EDT1,100.00175.00169.50176.00+0.93+0.53%4125127.24%
GOOG210115C011100002019-07-03 9:47AM EDT1,110.00150.34165.50175.500.00-31228.04%
GOOG210115C011200002019-06-17 9:38AM EDT1,120.00135.00160.00170.000.00-12727.89%
GOOG210115C011250002019-07-10 12:24PM EDT1,125.00151.72157.50167.500.00-11127.85%
GOOG210115C011300002019-07-12 12:31PM EDT1,130.00156.00154.50164.500.00-22627.72%
GOOG210115C011350002019-07-12 11:38AM EDT1,135.00153.25152.00162.000.00-12827.68%
GOOG210115C011400002019-07-12 12:05PM EDT1,140.00151.00149.50159.500.00-11227.63%
GOOG210115C011450002019-06-10 12:08AM EDT1,145.00170.62128.20134.200.00-1123.47%
GOOG210115C011500002019-07-15 3:59PM EDT1,150.00148.20143.00150.90-1.80-1.20%111226.87%
GOOG210115C011550002019-06-24 9:48AM EDT1,155.00127.50141.50151.500.00-1327.36%
GOOG210115C011600002019-06-18 12:48PM EDT1,160.00123.78139.00149.000.00-32127.30%
GOOG210115C011650002019-06-25 11:06AM EDT1,165.00109.00136.50146.500.00-11927.23%
GOOG210115C011700002019-07-05 12:29PM EDT1,170.00126.00134.00144.000.00-11227.15%
GOOG210115C011750002019-07-08 12:33PM EDT1,175.00116.30131.50141.500.00-1827.07%
GOOG210115C011800002019-07-03 11:09AM EDT1,180.00119.74129.00139.000.00-43826.99%
GOOG210115C011850002019-06-07 10:59AM EDT1,185.00169.50117.50127.500.00-11125.30%
GOOG210115C011900002019-06-04 12:04PM EDT1,190.0091.50109.10117.800.00-22223.93%
GOOG210115C011950002019-06-07 10:59AM EDT1,195.00128.60111.60115.700.00-12423.91%
GOOG210115C012000002019-07-12 12:05PM EDT1,200.00121.72119.50129.500.00-128826.71%
GOOG210115C012050002019-06-07 10:59AM EDT1,205.00212.32108.50118.500.00-1025.09%
GOOG210115C012100002019-07-12 2:54PM EDT1,210.00117.11115.00125.000.00-1226.58%
GOOG210115C012200002019-06-06 3:14PM EDT1,220.0073.50102.00112.000.00-32324.93%
GOOG210115C012300002019-06-05 12:26PM EDT1,230.0070.10100.00104.000.00-1824.15%
GOOG210115C012400002019-06-27 9:42AM EDT1,240.0078.70102.50112.000.00-21826.20%
GOOG210115C012500002019-07-15 2:45PM EDT1,250.00101.6098.60107.40+5.93+6.20%120525.99%
GOOG210115C012600002019-07-09 1:32PM EDT1,260.0086.0494.60104.000.00-628825.97%
GOOG210115C012700002019-07-12 11:23AM EDT1,270.0092.1090.70100.000.00-22425.84%
GOOG210115C012800002019-06-13 3:46PM EDT1,280.0070.1087.6090.900.00-2924.76%
GOOG210115C012900002019-06-26 3:17PM EDT1,290.0063.1683.2092.800.00-23225.66%
GOOG210115C013000002019-07-11 9:49AM EDT1,300.0084.0079.7088.800.00-1043825.47%
GOOG210115C013100002019-06-07 10:59AM EDT1,310.0094.9269.0077.200.00-1123.86%
GOOG210115C013200002019-07-03 9:35AM EDT1,320.0064.0073.0082.400.00-1425.33%
GOOG210115C013400002019-07-09 11:16AM EDT1,340.0061.0066.5076.000.00-12025.14%
GOOG210115C013600002019-07-11 9:49AM EDT1,360.0064.9060.5069.600.00-22024.87%
GOOG210115C013800002019-07-15 3:40PM EDT1,380.0059.0055.0064.30+1.00+1.72%27624.75%
GOOG210115C014000002019-07-12 11:05AM EDT1,400.0051.6650.0059.300.00-334124.63%
GOOG210115C014200002019-06-03 1:11PM EDT1,420.0029.3738.5044.500.00-31022.37%
GOOG210115C014400002019-06-07 12:38PM EDT1,440.0030.6638.5044.500.00-21323.15%
GOOG210115C014600002019-07-15 2:41PM EDT1,460.0040.5638.5044.50+1.06+2.68%52623.91%
GOOG210115C014800002019-05-30 10:28AM EDT1,480.0040.7022.0028.000.00-1320.71%
GOOG210115C015000002019-07-10 9:55AM EDT1,500.0032.3731.0037.000.00-223323.63%
GOOG210115C015200002019-06-03 10:09AM EDT1,520.0020.7023.0029.000.00-242422.30%
GOOG210115C015400002019-06-05 3:35PM EDT1,540.0016.5722.5028.500.00-22022.81%
GOOG210115C015600002019-06-06 11:11AM EDT1,560.0014.7521.4023.600.00-1422.07%
GOOG210115C015800002019-05-29 9:48AM EDT1,580.0026.9013.8016.300.00-21420.37%
GOOG210115C016000002019-07-12 12:43PM EDT1,600.0020.1018.5023.500.00-113923.22%
GOOG210115C016200002019-06-07 10:59AM EDT1,620.0030.6014.5019.500.00-2622.54%
GOOG210115C016400002019-05-21 2:52PM EDT1,640.0023.4811.0016.000.00-3221.88%
GOOG210115C016600002019-06-27 12:53PM EDT1,660.0010.6113.5018.000.00-44123.10%
GOOG210115C016800002019-06-24 10:49AM EDT1,680.0012.6011.5016.400.00-1923.05%
GOOG210115C017000002019-07-12 2:54PM EDT1,700.0012.1010.5015.000.00-21723.03%
GOOG210115C017200002019-06-24 2:47PM EDT1,720.009.809.0013.800.00-547023.04%
GOOG210115C017400002019-06-03 10:48AM EDT1,740.007.007.4011.000.00-1822.31%
GOOG210115C017600002019-07-09 10:32AM EDT1,760.008.307.0011.900.00-12623.16%
GOOG210115C017800002019-06-07 10:59AM EDT1,780.0012.105.0010.000.00-12522.72%
GOOG210115C018000002019-07-11 2:21PM EDT1,800.007.505.008.400.00-120122.32%
GOOG210115C018200002019-06-07 10:59AM EDT1,820.0013.504.009.000.00-6823.06%
GOOG210115C018400002019-06-26 11:41AM EDT1,840.004.104.008.900.00-1423.41%
GOOG210115C018600002019-06-07 10:59AM EDT1,860.009.602.507.500.00-3423.02%
GOOG210115C018800002019-07-11 1:32PM EDT1,880.005.502.607.500.00-22723.41%
GOOG210115C019000002019-07-12 12:36PM EDT1,900.004.302.507.100.00-153623.54%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210115P005200002019-07-15 1:23PM EDT520.003.503.103.70-1.20-25.53%327634.35%
GOOG210115P005400002019-06-27 12:16PM EDT540.005.401.804.900.00-226934.56%
GOOG210115P005600002019-06-26 3:10PM EDT560.006.202.405.400.00-3214833.69%
GOOG210115P005800002019-07-10 3:57PM EDT580.005.503.106.100.00-116433.01%
GOOG210115P006000002019-07-09 12:34PM EDT600.007.003.906.800.00-113432.27%
GOOG210115P006200002019-07-02 2:06PM EDT620.008.804.707.700.00-15731.67%
GOOG210115P006400002019-07-09 12:43PM EDT640.008.575.5010.500.00-28832.44%
GOOG210115P006600002019-07-10 1:49PM EDT660.009.609.2012.000.00-65832.01%
GOOG210115P006800002019-07-10 3:52PM EDT680.0011.008.0012.900.00-1111831.14%
GOOG210115P007000002019-07-05 11:54AM EDT700.0013.609.5014.500.00-118330.63%
GOOG210115P007200002019-07-11 1:27PM EDT720.0013.9010.5014.300.00-23729.12%
GOOG210115P007400002019-07-05 11:53AM EDT740.0016.8012.5016.000.00-14428.61%
GOOG210115P007600002019-07-15 10:39AM EDT760.0017.2014.5018.00-0.40-2.27%21628.17%
GOOG210115P007800002019-06-20 3:24PM EDT780.0023.7016.5020.100.00-32027.70%
GOOG210115P008000002019-07-10 1:26PM EDT800.0022.0319.0024.000.00-115927.86%
GOOG210115P008200002019-07-05 10:45AM EDT820.0026.7021.5027.500.00-104227.71%
GOOG210115P008400002019-06-18 2:44PM EDT840.0032.7024.5030.500.00-36127.29%
GOOG210115P008600002019-07-15 10:39AM EDT860.0030.7030.0031.40-0.20-0.65%410826.14%
GOOG210115P008800002019-07-12 2:14PM EDT880.0035.1030.5034.900.00-19425.77%
GOOG210115P009000002019-07-11 2:19PM EDT900.0038.4036.0039.400.00-845925.59%
GOOG210115P009200002019-07-11 2:18PM EDT920.0043.5039.0045.000.00-14825.61%
GOOG210115P009400002019-07-15 10:34AM EDT940.0046.9045.9049.70+0.40+0.86%418025.28%
GOOG210115P009600002019-07-11 12:29PM EDT960.0051.8045.8054.400.00-27524.87%
GOOG210115P009800002019-07-15 11:23AM EDT980.0056.7051.1060.50-19.30-25.39%16724.71%
GOOG210115P010000002019-07-11 1:08PM EDT1,000.0063.2061.8066.600.00-235824.45%
GOOG210115P010200002019-07-11 1:19PM EDT1,020.0069.3062.5072.300.00-26224.02%
GOOG210115P010300002019-07-15 10:34AM EDT1,030.0071.8070.1075.90-6.06-7.78%33623.93%
GOOG210115P010400002019-07-11 1:20PM EDT1,040.0076.0069.1079.000.00-15823.72%
GOOG210115P010500002019-06-27 2:01PM EDT1,050.00102.0072.5082.000.00-113223.47%
GOOG210115P010600002019-07-01 12:08PM EDT1,060.0098.7376.1082.600.00-22922.73%
GOOG210115P010700002019-07-01 12:55PM EDT1,070.00105.6079.6086.300.00-2422.59%
GOOG210115P010800002019-07-11 2:02PM EDT1,080.0091.5083.4089.900.00-15422.40%
GOOG210115P010900002019-07-10 11:09AM EDT1,090.0096.5087.2093.600.00-11322.22%
GOOG210115P011000002019-07-05 9:30AM EDT1,100.00108.4090.8099.600.00-125022.44%
GOOG210115P011100002019-07-15 3:13PM EDT1,110.00101.7094.90101.80-61.27-37.60%1421.93%
GOOG210115P011200002019-07-15 10:52AM EDT1,120.00106.30103.50109.10-9.20-7.97%11022.33%
GOOG210115P011250002019-07-10 9:32AM EDT1,125.00113.00101.50111.500.00-21022.30%
GOOG210115P011300002019-06-07 10:59AM EDT1,130.00122.00110.60120.500.00-102223.46%
GOOG210115P011350002019-06-10 12:08AM EDT1,135.00119.78122.20129.000.00-5624.51%
GOOG210115P011400002019-07-10 3:51PM EDT1,140.00117.00108.00118.000.00-1522.03%
GOOG210115P011450002019-06-10 12:08AM EDT1,145.00117.50127.00134.000.00-2024.42%
GOOG210115P011500002019-06-07 10:59AM EDT1,150.00181.85120.10130.000.00-23923.21%
GOOG210115P011550002019-06-07 10:59AM EDT1,155.00117.10122.50132.500.00-2623.15%
GOOG210115P011600002019-06-07 10:59AM EDT1,160.0098.30125.00135.000.00-2223.09%
GOOG210115P011650002019-06-07 10:59AM EDT1,165.00110.74127.50137.500.00-202523.03%
GOOG210115P011700002019-06-07 10:59AM EDT1,170.00120.00130.50140.500.00-3423.05%
GOOG210115P011750002019-06-07 10:59AM EDT1,175.0093.63133.00143.000.00-1322.98%
GOOG210115P011800002019-06-07 10:59AM EDT1,180.00118.90143.20147.000.00-1623.17%
GOOG210115P011900002019-06-07 10:59AM EDT1,190.0095.38141.00151.000.00-11122.82%
GOOG210115P012000002019-07-01 1:12PM EDT1,200.00171.00137.50147.500.00-110821.12%
GOOG210115P012050002019-06-10 12:08AM EDT1,205.00237.06160.00166.900.00-0024.01%
GOOG210115P012100002019-06-07 10:59AM EDT1,210.00117.90159.70163.700.00-4622.89%
GOOG210115P012200002019-06-07 10:59AM EDT1,220.00123.50157.50167.500.00-11622.45%
GOOG210115P012300002019-06-07 10:59AM EDT1,230.00145.88163.50173.500.00-1322.37%
GOOG210115P012500002019-06-07 10:59AM EDT1,250.00124.00175.50185.500.00-3422.16%
GOOG210115P012600002019-06-07 10:59AM EDT1,260.00128.80181.60191.500.00-2722.02%
GOOG210115P012700002019-05-21 11:36AM EDT1,270.00189.60204.80209.000.00-3823.95%
GOOG210115P012800002019-06-07 10:59AM EDT1,280.00136.00194.50204.500.00-1221.87%
GOOG210115P012900002019-06-06 12:50PM EDT1,290.00274.50201.00211.000.00-11421.76%
GOOG210115P013000002019-07-10 2:26PM EDT1,300.00209.00196.50206.500.00-23619.55%
GOOG210115P013100002019-06-18 1:28PM EDT1,310.00237.08203.50213.000.00-11519.38%
GOOG210115P013200002019-06-18 1:28PM EDT1,320.00244.33210.00220.000.00-12519.27%
GOOG210115P013400002019-06-07 10:59AM EDT1,340.00228.17235.50245.500.00-33321.31%
GOOG210115P013600002019-06-07 10:59AM EDT1,360.00338.00250.50260.500.00-15321.22%
GOOG210115P013800002019-06-06 11:16AM EDT1,380.00345.50266.00276.000.00-187021.17%
GOOG210115P014000002019-06-05 10:21AM EDT1,400.00371.00291.30299.000.00-305922.63%
GOOG210115P014200002019-06-07 12:58PM EDT1,420.00357.01298.00308.000.00-1821.06%
GOOG210115P014400002019-06-05 12:40PM EDT1,440.00409.49316.90325.600.00-1921.28%
GOOG210115P014600002019-06-05 9:44AM EDT1,460.00415.40341.50350.100.00-53623.05%
GOOG210115P014800002019-06-05 1:01PM EDT1,480.00439.78351.90360.400.00-63421.46%
GOOG210115P015000002019-06-06 2:34PM EDT1,500.00459.50367.00377.000.00-1021.27%
GOOG210115P015200002019-06-07 10:59AM EDT1,520.00349.50385.50395.500.00-4021.52%
GOOG210115P015400002019-07-10 1:44PM EDT1,540.00402.99387.50397.500.00-1116.08%
GOOG210115P015600002019-07-10 1:44PM EDT1,560.00422.12406.00416.000.00-1115.86%
GOOG210115P015800002019-06-07 10:59AM EDT1,580.00408.80443.00453.000.00-4422.66%
GOOG210115P016000002019-06-07 10:59AM EDT1,600.00418.13463.00473.000.00-1023.24%
GOOG210115P016200002019-06-07 11:14AM EDT1,620.00437.87483.00493.000.00-1023.81%
GOOG210115P016400002019-06-07 11:14AM EDT1,640.00457.53503.00513.000.00-2024.37%
GOOG210115P016600002019-06-07 10:59AM EDT1,660.00481.00523.00533.000.00-1024.92%
GOOG210115P016800002019-06-07 10:59AM EDT1,680.00471.42543.00553.000.00--025.45%
GOOG210115P017000002019-06-07 11:14AM EDT1,700.00537.20563.00573.000.00-1025.98%
GOOG210115P017800002019-06-10 12:08AM EDT1,780.00733.67662.40671.100.00-0033.17%
GOOG210115P018000002019-06-07 10:59AM EDT1,800.00620.00663.00673.000.00-1028.47%
GOOG210115P018200002019-06-07 10:59AM EDT1,820.00641.70683.00693.000.00-1028.95%
GOOG210115P019000002019-06-07 11:14AM EDT1,900.00713.00763.00773.000.00--030.76%