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
GOOG210115C005200002019-04-30 9:40AM EDT520.00637.550.000.000.00-130.00%
GOOG210115C005400002019-05-02 11:42AM EDT540.00639.400.000.000.00-120.00%
GOOG210115C005800002019-02-13 1:24PM EDT580.00506.83649.50659.300.00-0164.08%
GOOG210115C006000002019-05-02 10:28AM EDT600.00562.500.000.000.00-1200.00%
GOOG210115C006200002019-02-19 1:03AM EDT620.00535.98613.00623.000.00-1160.58%
GOOG210115C006600002019-02-13 1:24PM EDT660.00460.00577.00587.000.00-01457.38%
GOOG210115C006800002019-05-13 3:55PM EDT680.00489.350.000.000.00-140.00%
GOOG210115C007000002019-05-09 10:13AM EDT700.00496.680.000.000.00-5570.00%
GOOG210115C007200002019-03-21 9:34AM EDT720.00539.68556.50561.400.00-1161.50%
GOOG210115C007400002019-04-30 2:38PM EDT740.00488.000.000.000.00-170.00%
GOOG210115C007600002019-02-15 4:59PM EDT760.00419.38490.60498.600.00-1550.56%
GOOG210115C008000002019-05-01 1:29PM EDT800.00424.540.000.000.00-1210.00%
GOOG210115C008200002019-05-01 3:03PM EDT820.00410.00396.00403.500.00-2536.73%
GOOG210115C008400002019-03-12 11:55AM EDT840.00421.50433.50438.400.00-1748.58%
GOOG210115C008600002019-02-13 1:24PM EDT860.00293.68407.80415.500.00-1145.95%
GOOG210115C008800002019-05-14 3:05PM EDT880.00319.500.000.000.00-1140.00%
GOOG210115C009000002019-05-17 3:28PM EDT900.00332.000.000.000.00-1340.00%
GOOG210115C009200002019-05-01 11:21AM EDT920.00330.850.000.000.00-350.00%
GOOG210115C009400002019-04-30 9:55AM EDT940.00282.400.000.000.00-130.00%
GOOG210115C009600002019-05-03 3:46PM EDT960.00314.500.000.000.00-150.00%
GOOG210115C009800002019-04-23 11:23AM EDT980.00365.000.000.000.00-130.00%
GOOG210115C010000002019-05-17 3:39PM EDT1,000.00267.000.000.000.00-11780.00%
GOOG210115C010200002019-05-13 9:57AM EDT1,020.00231.700.000.000.00-220.00%
GOOG210115C010300002019-05-13 1:16PM EDT1,030.00220.870.000.000.00-190.00%
GOOG210115C010400002019-05-16 12:54PM EDT1,040.00249.410.000.000.00-3600.00%
GOOG210115C010500002019-05-17 10:02AM EDT1,050.00238.000.000.000.00-11610.00%
GOOG210115C010600002019-05-13 10:00AM EDT1,060.00204.000.000.000.00-2330.00%
GOOG210115C010700002019-05-13 2:14PM EDT1,070.00196.500.000.000.00-2150.00%
GOOG210115C010800002019-05-15 12:53PM EDT1,080.00208.000.000.000.00-1570.00%
GOOG210115C010900002019-05-14 10:29AM EDT1,090.00187.000.000.000.00-2210.00%
GOOG210115C011000002019-05-17 2:24PM EDT1,100.00205.000.000.000.00-52520.00%
GOOG210115C011100002019-05-13 1:22PM EDT1,110.00174.700.000.000.00-3110.00%
GOOG210115C011200002019-05-15 11:13AM EDT1,120.00179.000.000.000.00-1250.00%
GOOG210115C011250002019-02-28 1:21PM EDT1,125.00175.76217.30226.500.00-1735.53%
GOOG210115C011300002019-05-15 10:09AM EDT1,130.00166.390.000.000.00-1200.00%
GOOG210115C011350002019-05-14 12:39PM EDT1,135.00161.210.000.000.00-1260.00%
GOOG210115C011400002019-05-03 3:16PM EDT1,140.00192.000.000.000.00-2100.00%
GOOG210115C011450002019-01-31 4:29PM EDT1,145.00170.62205.10213.600.00-1134.79%
GOOG210115C011500002019-05-16 11:46AM EDT1,150.00189.000.000.000.00-51020.00%
GOOG210115C011550002019-05-10 10:16AM EDT1,155.00167.000.000.000.00-120.00%
GOOG210115C011600002019-05-15 3:20PM EDT1,160.00168.500.000.000.00-6200.00%
GOOG210115C011650002019-05-14 12:23PM EDT1,165.00147.000.000.000.00-1130.05%
GOOG210115C011700002019-05-08 11:35AM EDT1,170.00172.810.000.000.00-1120.10%
GOOG210115C011750002019-05-08 11:35AM EDT1,175.00170.190.000.000.00-180.20%
GOOG210115C011800002019-05-15 2:20PM EDT1,180.00160.240.000.000.00-18370.20%
GOOG210115C011850002019-05-06 11:22AM EDT1,185.00169.500.000.000.00-1110.39%
GOOG210115C011900002019-05-09 10:35AM EDT1,190.00152.390.000.000.00-2220.39%
GOOG210115C011950002019-05-14 3:27PM EDT1,195.00128.600.000.000.00-1240.39%
GOOG210115C012000002019-05-16 1:50PM EDT1,200.00156.690.000.000.00-22230.39%
GOOG210115C012050002019-04-25 10:43AM EDT1,205.00212.320.000.000.00-100.78%
GOOG210115C012100002019-05-15 2:06PM EDT1,210.00146.000.000.000.00-130.78%
GOOG210115C012200002019-05-01 3:52PM EDT1,220.00139.000.000.000.00-1260.78%
GOOG210115C012300002019-05-06 10:45AM EDT1,230.00146.000.000.000.00-560.78%
GOOG210115C012400002019-05-06 12:20PM EDT1,240.00139.600.000.000.00-170.78%
GOOG210115C012500002019-05-17 3:10PM EDT1,250.00124.000.000.000.00-112011.56%
GOOG210115C012600002019-05-14 3:56PM EDT1,260.00102.500.000.000.00-781261.56%
GOOG210115C012700002019-04-30 2:18PM EDT1,270.00120.000.000.000.00-3161.56%
GOOG210115C012800002019-05-16 12:52PM EDT1,280.00121.640.000.000.00-171.56%
GOOG210115C012900002019-05-14 3:18PM EDT1,290.0091.070.000.000.00-2311.56%
GOOG210115C013000002019-05-16 2:37PM EDT1,300.00112.800.000.000.00-13811.56%
GOOG210115C013100002019-05-10 11:34AM EDT1,310.0094.920.000.000.00-111.56%
GOOG210115C013200002019-05-01 2:04PM EDT1,320.00102.850.000.000.00-221.56%
GOOG210115C013400002019-04-23 10:01AM EDT1,340.00140.000.000.000.00-1131.56%
GOOG210115C013600002019-05-14 3:48PM EDT1,360.0068.700.000.000.00-12263.13%
GOOG210115C013800002019-05-15 11:31AM EDT1,380.0074.800.000.000.00-3133.13%
GOOG210115C014000002019-05-16 9:53AM EDT1,400.0075.000.000.000.00-11073.13%
GOOG210115C014200002019-05-14 3:06PM EDT1,420.0054.250.000.000.00-10123.13%
GOOG210115C014400002019-05-15 3:50PM EDT1,440.0062.000.000.000.00-2163.13%
GOOG210115C014600002019-05-15 10:09AM EDT1,460.0047.510.000.000.00-1263.13%
GOOG210115C014800002019-05-13 2:06PM EDT1,480.0044.300.000.000.00-133.13%
GOOG210115C015000002019-05-15 12:43PM EDT1,500.0046.000.000.000.00-12413.13%
GOOG210115C015200002019-05-15 12:44PM EDT1,520.0041.900.000.000.00-123.13%
GOOG210115C015400002019-03-08 11:22AM EDT1,540.0044.5852.3060.000.00-102028.06%
GOOG210115C015600002019-05-15 11:33AM EDT1,560.0035.100.000.000.00-163.13%
GOOG210115C015800002019-05-15 11:35AM EDT1,580.0032.100.000.000.00-2143.13%
GOOG210115C016000002019-05-17 10:55AM EDT1,600.0031.500.000.000.00-11386.25%
GOOG210115C016200002019-05-09 11:19AM EDT1,620.0030.600.000.000.00-266.25%
GOOG210115C016400002019-05-15 11:40AM EDT1,640.0023.810.000.000.00-326.25%
GOOG210115C016600002019-05-16 3:26PM EDT1,660.0024.930.000.000.00-2376.25%
GOOG210115C016800002019-05-15 3:22PM EDT1,680.0021.600.000.000.00-146.25%
GOOG210115C017000002019-05-17 1:42PM EDT1,700.0020.000.000.000.00-5166.25%
GOOG210115C017200002019-05-16 12:09PM EDT1,720.0020.680.000.000.00-54506.25%
GOOG210115C017400002019-04-05 2:22PM EDT1,740.0024.7016.7020.700.00-1824.31%
GOOG210115C017600002019-04-30 10:34AM EDT1,760.0018.630.000.000.00-3266.25%
GOOG210115C017800002019-05-13 9:59AM EDT1,780.0012.100.000.000.00-1256.25%
GOOG210115C018000002019-05-15 10:18AM EDT1,800.0010.170.000.000.00-52016.25%
GOOG210115C018200002019-04-30 12:47PM EDT1,820.0013.500.000.000.00-686.25%
GOOG210115C018400002019-05-08 3:52PM EDT1,840.0012.300.000.000.00-246.25%
GOOG210115C018600002019-05-15 11:52AM EDT1,860.009.600.000.000.00-346.25%
GOOG210115C018800002019-05-15 9:39AM EDT1,880.008.000.000.000.00-2276.25%
GOOG210115C019000002019-05-14 9:57AM EDT1,900.006.500.000.000.00-1286.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210115P005200002019-05-13 11:03AM EDT520.004.400.000.000.00-227412.50%
GOOG210115P005400002019-04-29 3:44PM EDT540.003.200.000.000.00-526912.50%
GOOG210115P005600002019-05-14 3:20PM EDT560.006.590.000.000.00-1410512.50%
GOOG210115P005800002019-05-13 11:39AM EDT580.007.100.000.000.00-315212.50%
GOOG210115P006000002019-05-14 3:20PM EDT600.008.700.000.000.00-1413412.50%
GOOG210115P006200002019-05-14 2:24PM EDT620.009.200.000.000.00-2596.25%
GOOG210115P006400002019-04-29 3:36PM EDT640.006.300.000.000.00-50636.25%
GOOG210115P006600002019-05-17 3:59PM EDT660.0010.600.000.000.00-2566.25%
GOOG210115P006800002019-05-17 3:27PM EDT680.0011.900.000.000.00-46866.25%
GOOG210115P007000002019-05-17 3:41PM EDT700.0013.400.000.000.00-111166.25%
GOOG210115P007200002019-04-30 3:07PM EDT720.0012.200.000.000.00-2306.25%
GOOG210115P007400002019-05-15 3:32PM EDT740.0016.800.000.000.00-1636.25%
GOOG210115P007600002019-05-17 3:41PM EDT760.0018.700.000.000.00-11116.25%
GOOG210115P007800002019-04-24 1:39PM EDT780.0015.270.000.000.00-1146.25%
GOOG210115P008000002019-05-16 11:08AM EDT800.0021.020.000.000.00-11946.25%
GOOG210115P008200002019-05-14 3:56PM EDT820.0030.500.000.000.00-1216.25%
GOOG210115P008400002019-05-16 3:22PM EDT840.0027.110.000.000.00-15436.25%
GOOG210115P008600002019-05-13 12:41PM EDT860.0038.000.000.000.00-21013.13%
GOOG210115P008800002019-05-16 11:08AM EDT880.0034.500.000.000.00-21913.13%
GOOG210115P009000002019-05-16 3:49PM EDT900.0038.900.000.000.00-944393.13%
GOOG210115P009200002019-05-16 11:02AM EDT920.0042.200.000.000.00-12433.13%
GOOG210115P009400002019-05-08 10:06AM EDT940.0046.300.000.000.00-31213.13%
GOOG210115P009600002019-05-16 11:32AM EDT960.0050.000.000.000.00-1703.13%
GOOG210115P009800002019-05-01 3:33PM EDT980.0057.900.000.000.00-1633.13%
GOOG210115P010000002019-05-13 1:01PM EDT1,000.0072.000.000.000.00-82693.13%
GOOG210115P010200002019-05-14 3:51PM EDT1,020.0080.000.000.000.00-2411.56%
GOOG210115P010300002019-04-30 12:54PM EDT1,030.0068.100.000.000.00-3201.56%
GOOG210115P010400002019-04-29 1:33PM EDT1,040.0052.450.000.000.00-3571.56%
GOOG210115P010500002019-05-16 1:54PM EDT1,050.0074.000.000.000.00-5621.56%
GOOG210115P010600002019-05-13 11:26AM EDT1,060.0093.900.000.000.00-9191.56%
GOOG210115P010700002019-04-30 2:17PM EDT1,070.0079.870.000.000.00-251.56%
GOOG210115P010800002019-05-08 1:06PM EDT1,080.0088.390.000.000.00-14401.56%
GOOG210115P010900002019-05-01 9:32AM EDT1,090.0086.050.000.000.00-1130.78%
GOOG210115P011000002019-05-16 10:44AM EDT1,100.0088.610.000.000.00-22480.78%
GOOG210115P011100002019-05-13 12:43PM EDT1,110.00115.650.000.000.00-140.78%
GOOG210115P011200002019-05-13 12:15PM EDT1,120.00119.300.000.000.00-130.78%
GOOG210115P011250002019-05-06 11:08AM EDT1,125.0099.200.000.000.00-280.39%
GOOG210115P011300002019-05-14 2:02PM EDT1,130.00122.000.000.000.00-10220.39%
GOOG210115P011350002019-02-05 4:52PM EDT1,135.00119.7893.90102.300.00-5619.60%
GOOG210115P011400002019-04-24 12:34PM EDT1,140.0085.400.000.000.00-140.39%
GOOG210115P011450002019-03-04 11:09AM EDT1,145.00117.5097.90106.200.00-2019.38%
GOOG210115P011500002019-05-09 1:20PM EDT1,150.00120.000.000.000.00-2370.20%
GOOG210115P011550002019-05-02 10:03AM EDT1,155.00117.100.000.000.00-260.10%
GOOG210115P011600002019-04-16 11:10AM EDT1,160.0098.30111.50121.000.00-2220.52%
GOOG210115P011650002019-03-18 12:05AM EDT1,165.00110.7495.40100.300.00-202516.58%
GOOG210115P011750002019-04-23 2:02PM EDT1,175.0093.630.000.000.00-130.00%
GOOG210115P011800002019-05-03 12:36PM EDT1,180.00118.900.000.000.00-160.00%
GOOG210115P011900002019-04-29 3:38PM EDT1,190.0095.380.000.000.00-1110.00%
GOOG210115P012000002019-05-15 12:19PM EDT1,200.00145.670.000.000.00-7810.00%
GOOG210115P012050002019-02-13 1:24PM EDT1,205.00237.06122.50131.100.00-0017.87%
GOOG210115P012100002019-04-16 1:08PM EDT1,210.00117.90135.00144.500.00-4619.60%
GOOG210115P012200002019-04-16 10:56AM EDT1,220.00123.50140.00149.000.00-11619.32%
GOOG210115P012300002019-05-01 9:35AM EDT1,230.00145.880.000.000.00-130.00%
GOOG210115P012500002019-04-23 12:42PM EDT1,250.00124.000.000.000.00-340.00%
GOOG210115P012600002019-04-24 11:57AM EDT1,260.00128.800.000.000.00-270.00%
GOOG210115P012700002019-04-29 10:46AM EDT1,270.00132.000.000.000.00-180.00%
GOOG210115P012900002019-02-13 1:24PM EDT1,290.00333.83165.50174.100.00-01515.48%
GOOG210115P013000002019-05-15 1:19PM EDT1,300.00199.840.000.000.00-3200.00%
GOOG210115P013100002019-04-16 9:30AM EDT1,310.00168.94190.30199.500.00-11517.43%
GOOG210115P013200002019-04-16 9:30AM EDT1,320.00173.99197.00206.000.00-11417.25%
GOOG210115P013400002019-05-15 12:56PM EDT1,340.00228.170.000.000.00-3330.00%
GOOG210115P013600002019-04-30 9:33AM EDT1,360.00222.000.000.000.00-1530.00%
GOOG210115P013800002019-03-27 11:20AM EDT1,380.00247.94187.00196.000.00-2520.00%
GOOG210115P014000002019-04-23 3:49PM EDT1,400.00205.400.000.000.00-10310.00%
GOOG210115P014200002019-03-27 10:50AM EDT1,420.00273.39211.00220.000.00-220.00%
GOOG210115P014400002019-05-07 2:45PM EDT1,440.00297.000.000.000.00-150.00%
GOOG210115P014600002019-05-16 1:22PM EDT1,460.00295.800.000.000.00-1340.00%
GOOG210115P014800002019-05-16 2:32PM EDT1,480.00314.300.000.000.00-7400.00%
GOOG210115P015000002019-05-16 2:53PM EDT1,500.00330.200.000.000.00-27730.00%
GOOG210115P015200002019-05-16 1:54PM EDT1,520.00349.500.000.000.00-470.00%
GOOG210115P015400002019-05-10 3:48PM EDT1,540.00381.200.000.000.00-290.00%
GOOG210115P015600002019-05-01 3:16PM EDT1,560.00389.900.000.000.00-2120.00%
GOOG210115P015800002019-05-01 3:16PM EDT1,580.00408.800.000.000.00-440.00%
GOOG210115P016000002019-04-30 12:38PM EDT1,600.00418.130.000.000.00-100.00%
GOOG210115P016200002019-04-30 12:38PM EDT1,620.00437.870.000.000.00-100.00%
GOOG210115P016400002019-04-30 12:40PM EDT1,640.00457.530.000.000.00-200.00%
GOOG210115P017000002019-05-02 10:26AM EDT1,700.00537.200.000.000.00-100.00%
GOOG210115P017800002019-02-13 1:24PM EDT1,780.00733.67571.00581.000.00-000.00%
GOOG210115P018000002019-03-26 2:22PM EDT1,800.00620.00531.50541.300.00-100.00%
GOOG210115P019000002019-04-30 9:38AM EDT1,900.00713.000.000.000.00--00.00%