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
GOOG210115C005200002019-07-26 2:28PM EDT520.00743.80643.50653.000.00-1452.25%
GOOG210115C005400002019-06-04 2:55PM EDT540.00533.00596.40604.500.00-130.00%
GOOG210115C005800002019-06-25 10:00AM EDT580.00543.00568.50577.400.00-0134.23%
GOOG210115C006000002019-08-21 3:07PM EDT600.00608.00569.00578.500.00-82147.25%
GOOG210115C006200002019-06-10 12:08AM EDT620.00535.98515.20524.000.00-110.00%
GOOG210115C006600002019-06-03 3:56PM EDT660.00411.65485.60494.200.00-01224.81%
GOOG210115C006800002019-07-26 12:23PM EDT680.00595.00496.50506.000.00-1443.16%
GOOG210115C007000002019-07-17 11:44AM EDT700.00505.00500.00510.000.00-7050.34%
GOOG210115C007200002019-06-07 11:14AM EDT720.00539.68441.50451.000.00-1133.04%
GOOG210115C007400002019-07-26 9:31AM EDT740.00518.90444.00453.000.00-2740.45%
GOOG210115C007600002019-06-06 3:04PM EDT760.00332.35406.50416.000.00-3532.22%
GOOG210115C007800002019-06-13 12:28PM EDT780.00359.00401.70410.500.00-3836.09%
GOOG210115C008000002019-08-09 9:37AM EDT800.00438.00392.60402.000.00-64138.16%
GOOG210115C008200002019-06-07 11:14AM EDT820.00410.00356.50365.900.00-2531.27%
GOOG210115C008400002019-08-05 2:00PM EDT840.00360.00393.00401.900.00-21345.78%
GOOG210115C008600002019-08-22 1:43PM EDT860.00380.85344.00353.500.00-9536.25%
GOOG210115C008800002019-08-16 1:47PM EDT880.00354.50328.00337.500.00-12535.57%
GOOG210115C009000002019-08-22 1:43PM EDT900.00348.65312.50322.000.00-94634.96%
GOOG210115C009200002019-05-29 12:40PM EDT920.00278.00235.10246.500.00-1517.53%
GOOG210115C009400002019-06-06 2:42PM EDT940.00203.51262.30271.000.00-1728.78%
GOOG210115C009600002019-08-16 1:48PM EDT960.00292.83268.10278.000.00-1533.44%
GOOG210115C009800002019-08-16 1:48PM EDT980.00278.05254.00264.000.00-11532.96%
GOOG210115C010000002019-08-23 2:09PM EDT1,000.00247.00240.50250.50-26.00-9.52%222332.54%
GOOG210115C010200002019-07-26 10:05AM EDT1,020.00304.04227.00237.000.00-1232.05%
GOOG210115C010300002019-07-26 9:46AM EDT1,030.00305.00220.50230.500.00-1931.84%
GOOG210115C010400002019-07-26 1:04PM EDT1,040.00287.40214.00224.000.00-105631.61%
GOOG210115C010500002019-08-23 2:40PM EDT1,050.00214.00208.00218.00-24.00-10.08%114431.47%
GOOG210115C010600002019-08-01 10:48AM EDT1,060.00261.00228.00237.300.00-13436.37%
GOOG210115C010700002019-07-30 12:15PM EDT1,070.00225.00195.50205.500.00-11831.03%
GOOG210115C010800002019-08-02 12:48PM EDT1,080.00219.00189.50199.500.00-17530.84%
GOOG210115C010900002019-08-23 2:00PM EDT1,090.00191.00184.00193.50-13.00-6.37%11930.63%
GOOG210115C011000002019-08-20 11:43AM EDT1,100.00184.23178.00188.00-22.77-11.00%117430.50%
GOOG210115C011100002019-07-26 12:52PM EDT1,110.00238.00172.50182.000.00-1730.25%
GOOG210115C011200002019-08-05 3:24PM EDT1,120.00169.00167.00176.500.00-12730.09%
GOOG210115C011250002019-08-21 9:42AM EDT1,125.00195.00164.00174.000.00-2330.05%
GOOG210115C011300002019-08-06 10:57AM EDT1,130.00178.25161.50171.000.00-12229.91%
GOOG210115C011350002019-07-31 9:44AM EDT1,135.00201.91158.50168.500.00-13029.86%
GOOG210115C011400002019-07-29 9:46AM EDT1,140.00167.69156.00166.000.00-21229.81%
GOOG210115C011450002019-08-09 2:43PM EDT1,145.00180.80153.50163.000.00-1129.66%
GOOG210115C011500002019-08-16 3:26PM EDT1,150.00171.44150.50160.500.00-210929.60%
GOOG210115C011550002019-06-24 9:48AM EDT1,155.00127.50136.50145.100.00-1327.13%
GOOG210115C011600002019-08-16 9:36AM EDT1,160.00164.60145.50155.500.00-11729.46%
GOOG210115C011650002019-08-05 9:38AM EDT1,165.00155.81143.00153.000.00-21829.39%
GOOG210115C011700002019-08-06 3:43PM EDT1,170.00153.25140.50150.500.00-1829.31%
GOOG210115C011750002019-08-22 1:54PM EDT1,175.00165.50138.00148.000.00-2829.23%
GOOG210115C011800002019-08-09 2:43PM EDT1,180.00154.17135.50145.50-7.26-4.50%13629.14%
GOOG210115C011850002019-07-26 10:12AM EDT1,185.00188.60133.00143.000.00-11129.05%
GOOG210115C011900002019-06-04 12:04PM EDT1,190.0091.50109.10117.800.00-22224.77%
GOOG210115C011950002019-07-26 9:45AM EDT1,195.00194.00148.50158.300.00-12332.60%
GOOG210115C012000002019-08-09 2:40PM EDT1,200.00157.50126.00136.000.00-127328.84%
GOOG210115C012050002019-06-07 10:59AM EDT1,205.00212.32108.50118.500.00-1025.97%
GOOG210115C012100002019-07-26 10:46AM EDT1,210.00152.60121.50131.500.00-2428.71%
GOOG210115C012200002019-07-26 9:32AM EDT1,220.00159.70117.00127.000.00-12328.57%
GOOG210115C012300002019-07-26 10:30AM EDT1,230.00162.58112.50122.500.00-21028.41%
GOOG210115C012400002019-07-26 9:36AM EDT1,240.00155.60108.50118.000.00-11828.23%
GOOG210115C012500002019-08-23 3:15PM EDT1,250.00110.00104.00114.00-18.30-14.26%120428.13%
GOOG210115C012600002019-08-23 3:53PM EDT1,260.00104.44100.10108.70-13.30-11.30%130027.77%
GOOG210115C012700002019-08-19 1:09PM EDT1,270.00123.5696.00105.200.00-22227.72%
GOOG210115C012800002019-08-02 1:24PM EDT1,280.00114.1692.00101.400.00-11327.60%
GOOG210115C012900002019-08-12 3:14PM EDT1,290.00102.0088.5097.400.00-13027.43%
GOOG210115C013000002019-08-02 1:56PM EDT1,300.00107.0085.0094.200.00-1041827.39%
GOOG210115C013100002019-08-02 12:09PM EDT1,310.00103.9096.60105.200.00-11530.02%
GOOG210115C013200002019-08-14 12:02PM EDT1,320.0089.5078.0087.000.00-12627.12%
GOOG210115C013400002019-07-29 9:30AM EDT1,340.00109.6871.5080.600.00-11226.93%
GOOG210115C013600002019-08-05 1:55PM EDT1,360.0069.6265.5074.600.00-22226.75%
GOOG210115C013800002019-08-22 10:38AM EDT1,380.0072.9559.8069.300.00-17526.65%
GOOG210115C014000002019-08-21 3:17PM EDT1,400.0065.0054.5064.00-5.00-7.14%237426.49%
GOOG210115C014200002019-08-02 2:36PM EDT1,420.0065.4249.0059.000.00-9826.32%
GOOG210115C014400002019-08-02 12:29PM EDT1,440.0061.5044.6054.500.00-72126.20%
GOOG210115C014600002019-08-02 12:34PM EDT1,460.0055.9040.0049.700.00-42625.95%
GOOG210115C014800002019-08-02 12:35PM EDT1,480.0050.9038.5044.500.00-71025.54%
GOOG210115C015000002019-08-19 11:45AM EDT1,500.0049.0034.5040.500.00-119925.34%
GOOG210115C015200002019-08-14 1:12PM EDT1,520.0038.0031.0037.000.00-12525.19%
GOOG210115C015400002019-08-16 3:50PM EDT1,540.0038.2628.0034.000.00-153225.11%
GOOG210115C015600002019-06-06 11:11AM EDT1,560.0014.7521.4023.600.00-1422.87%
GOOG210115C015800002019-07-16 11:00AM EDT1,580.0024.4026.5032.500.00-1026.03%
GOOG210115C016000002019-08-08 2:39PM EDT1,600.0031.0020.0026.000.00-113024.82%
GOOG210115C016200002019-06-07 10:59AM EDT1,620.0030.6014.5019.500.00-2623.36%
GOOG210115C016400002019-07-16 11:29AM EDT1,640.0018.1019.5024.400.00-1025.52%
GOOG210115C016600002019-07-16 11:00AM EDT1,660.0016.4017.5022.500.00-1025.48%
GOOG210115C016800002019-07-29 12:13PM EDT1,680.0022.2113.0018.000.00-101924.49%
GOOG210115C017000002019-08-02 10:43AM EDT1,700.0016.8511.5016.500.00-2020624.46%
GOOG210115C017200002019-06-24 2:47PM EDT1,720.009.809.0014.000.00-547023.97%
GOOG210115C017400002019-06-03 10:48AM EDT1,740.007.007.4011.000.00-1823.13%
GOOG210115C017600002019-08-02 10:43AM EDT1,760.0012.557.5012.500.00-217724.29%
GOOG210115C017800002019-06-07 10:59AM EDT1,780.0012.105.0010.000.00-12523.56%
GOOG210115C018000002019-08-08 2:25PM EDT1,800.0011.005.5010.500.00-219024.26%
GOOG210115C018200002019-07-26 9:37AM EDT1,820.0013.505.0010.000.00-1724.44%
GOOG210115C018400002019-07-26 10:52AM EDT1,840.0011.406.5011.000.00-2225.38%
GOOG210115C018600002019-06-07 10:59AM EDT1,860.009.602.507.500.00-3423.87%
GOOG210115C018800002019-08-21 12:48PM EDT1,880.006.753.008.000.00-112624.58%
GOOG210115C019000002019-08-23 12:17PM EDT1,900.005.952.507.50+0.65+12.26%34024.67%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210115P005200002019-08-23 3:41PM EDT520.003.311.505.00+1.05+46.46%1551137.66%
GOOG210115P005400002019-08-23 3:15PM EDT540.004.402.507.40+0.40+10.00%425638.91%
GOOG210115P005600002019-08-20 3:10PM EDT560.003.773.208.000.00-315737.87%
GOOG210115P005800002019-07-10 3:57PM EDT580.005.502.007.000.00-116435.27%
GOOG210115P006000002019-08-22 10:24AM EDT600.005.604.507.500.00-516634.23%
GOOG210115P006200002019-07-22 1:15PM EDT620.007.904.509.500.00-15734.46%
GOOG210115P006400002019-08-23 3:41PM EDT640.009.807.0010.20+2.68+37.64%111533.50%
GOOG210115P006600002019-08-23 2:32PM EDT660.0011.108.5011.40+2.80+33.73%17632.87%
GOOG210115P006800002019-08-21 12:27PM EDT680.0010.0010.5015.500.00-111633.94%
GOOG210115P007000002019-08-21 10:32AM EDT700.0011.2012.5017.500.00-118033.51%
GOOG210115P007200002019-08-21 2:06PM EDT720.0012.5914.5019.500.00-123932.99%
GOOG210115P007400002019-08-21 12:41PM EDT740.0014.2716.5021.500.00-14232.40%
GOOG210115P007600002019-08-21 9:55AM EDT760.0016.3018.5023.500.00-12031.76%
GOOG210115P007800002019-08-21 9:55AM EDT780.0018.4020.5026.500.00-12031.46%
GOOG210115P008000002019-08-23 2:45PM EDT800.0026.0023.5029.50+5.50+26.83%136131.06%
GOOG210115P008200002019-07-30 12:57PM EDT820.0016.6627.1032.500.00-33230.59%
GOOG210115P008400002019-08-16 3:50PM EDT840.0028.8729.5035.500.00-308230.04%
GOOG210115P008600002019-07-30 2:38PM EDT860.0020.7033.0039.000.00-212229.59%
GOOG210115P008800002019-07-29 1:08PM EDT880.0022.7037.6043.000.00-19829.21%
GOOG210115P009000002019-08-19 12:06PM EDT900.0037.3040.0045.90+3.10+9.06%145328.45%
GOOG210115P009200002019-08-23 2:57PM EDT920.0048.2142.5051.60+3.21+7.13%14828.39%
GOOG210115P009400002019-08-06 3:50PM EDT940.0045.5047.5056.400.00-119227.99%
GOOG210115P009600002019-08-22 2:39PM EDT960.0047.5054.6061.600.00-306727.62%
GOOG210115P009800002019-08-15 1:03PM EDT980.0054.0058.0067.20-3.25-5.68%36027.26%
GOOG210115P010000002019-08-23 3:55PM EDT1,000.0070.0056.9073.10+13.00+22.81%134526.89%
GOOG210115P010200002019-08-01 2:17PM EDT1,020.0052.9070.5079.500.00-46226.55%
GOOG210115P010300002019-07-15 10:34AM EDT1,030.0071.8067.5074.400.00-3024.59%
GOOG210115P010400002019-08-19 2:27PM EDT1,040.0067.5080.8086.200.00-35826.19%
GOOG210115P010500002019-08-23 11:45AM EDT1,050.0083.2080.6089.80+10.10+13.82%113526.03%
GOOG210115P010600002019-08-13 12:58PM EDT1,060.0073.9684.5093.400.00-13125.85%
GOOG210115P010700002019-07-17 3:55PM EDT1,070.0085.3080.0087.600.00-2523.78%
GOOG210115P010800002019-07-26 1:20PM EDT1,080.0059.2392.00101.300.00-15325.58%
GOOG210115P010900002019-07-25 3:54PM EDT1,090.0073.7096.00104.900.00-21525.34%
GOOG210115P011000002019-08-12 11:52AM EDT1,100.0092.00100.10109.000.00-224825.18%
GOOG210115P011100002019-07-15 3:13PM EDT1,110.00101.7096.40103.800.00-1023.22%
GOOG210115P011200002019-08-09 3:42PM EDT1,120.0094.70108.50118.000.00-12224.95%
GOOG210115P011250002019-07-26 1:36PM EDT1,125.00100.01111.00120.500.00-1624.93%
GOOG210115P011300002019-07-26 11:24AM EDT1,130.0074.78113.00122.500.00-12324.81%
GOOG210115P011350002019-07-24 12:26PM EDT1,135.00118.77114.00123.900.00-5524.57%
GOOG210115P011400002019-07-10 3:51PM EDT1,140.00117.00100.50109.700.00-1521.41%
GOOG210115P011450002019-06-10 12:08AM EDT1,145.00117.50127.00134.000.00-2025.44%
GOOG210115P011500002019-08-02 11:13AM EDT1,150.00100.00122.00132.000.00-24124.55%
GOOG210115P011550002019-06-07 10:59AM EDT1,155.00117.10122.50132.500.00-2624.12%
GOOG210115P011600002019-07-29 1:01PM EDT1,160.0089.00127.00136.500.00-1224.34%
GOOG210115P011650002019-06-07 10:59AM EDT1,165.00110.74127.50137.500.00-202524.00%
GOOG210115P011700002019-06-07 10:59AM EDT1,170.00120.00130.50140.500.00-3424.02%
GOOG210115P011750002019-06-07 10:59AM EDT1,175.0093.63133.00143.000.00-1323.95%
GOOG210115P011800002019-07-26 1:12PM EDT1,180.0091.96136.50146.500.00-1524.05%
GOOG210115P011900002019-06-07 10:59AM EDT1,190.0095.38141.00151.000.00-11123.78%
GOOG210115P011950002019-07-31 11:50AM EDT1,195.00106.40144.50154.000.00--223.78%
GOOG210115P012000002019-08-14 10:19AM EDT1,200.00141.80147.00156.500.00-113423.67%
GOOG210115P012050002019-08-16 1:50PM EDT1,205.00136.80149.50159.500.00-1123.66%
GOOG210115P012100002019-06-07 10:59AM EDT1,210.00117.90159.70163.700.00-4623.86%
GOOG210115P012200002019-06-07 10:59AM EDT1,220.00123.50157.50167.500.00-11623.40%
GOOG210115P012300002019-07-26 9:51AM EDT1,230.00155.29163.00173.000.00-2623.23%
GOOG210115P012400002019-08-09 3:16PM EDT1,240.00149.20169.00178.500.00-1223.04%
GOOG210115P012500002019-08-16 1:50PM EDT1,250.00164.69174.50184.500.00-11722.92%
GOOG210115P012600002019-06-07 10:59AM EDT1,260.00128.80181.60191.500.00-2722.97%
GOOG210115P012700002019-07-26 9:45AM EDT1,270.00127.00164.00174.000.00-3818.30%
GOOG210115P012800002019-06-07 10:59AM EDT1,280.00136.00194.50204.500.00-1222.82%
GOOG210115P012900002019-06-06 12:50PM EDT1,290.00274.50201.00211.000.00-11422.71%
GOOG210115P013000002019-08-13 2:33PM EDT1,300.00179.95205.50215.000.00-23722.09%
GOOG210115P013100002019-06-18 1:28PM EDT1,310.00237.08210.80213.600.00-1020.37%
GOOG210115P013200002019-06-18 1:28PM EDT1,320.00244.33217.30220.500.00-1020.25%
GOOG210115P013400002019-06-07 10:59AM EDT1,340.00228.17235.50245.500.00-33322.25%
GOOG210115P013600002019-06-07 10:59AM EDT1,360.00338.00250.50260.500.00-15322.17%
GOOG210115P013800002019-06-06 11:16AM EDT1,380.00345.50266.00276.000.00-187022.12%
GOOG210115P014000002019-06-05 10:21AM EDT1,400.00371.00291.30299.000.00-305923.65%
GOOG210115P014200002019-06-07 12:58PM EDT1,420.00357.01298.00308.000.00-1822.03%
GOOG210115P014400002019-06-05 12:40PM EDT1,440.00409.49316.90325.600.00-1922.26%
GOOG210115P014600002019-06-05 9:44AM EDT1,460.00415.40341.50350.100.00-53624.10%
GOOG210115P014800002019-06-05 1:01PM EDT1,480.00439.78351.90360.400.00-63422.48%
GOOG210115P015000002019-06-06 2:34PM EDT1,500.00459.50367.00377.000.00-1022.29%
GOOG210115P015200002019-06-07 10:59AM EDT1,520.00349.50385.50395.500.00-4022.56%
GOOG210115P015400002019-07-10 1:44PM EDT1,540.00402.99357.60367.500.00-110.00%
GOOG210115P015600002019-07-10 1:44PM EDT1,560.00422.12375.10385.000.00-110.00%
GOOG210115P015800002019-06-07 10:59AM EDT1,580.00408.80443.00453.000.00-4423.76%
GOOG210115P016000002019-06-07 10:59AM EDT1,600.00418.13463.00473.000.00-1024.37%
GOOG210115P016200002019-06-07 11:14AM EDT1,620.00437.87483.00493.000.00-1024.97%
GOOG210115P016400002019-06-07 11:14AM EDT1,640.00457.53503.00513.000.00-2025.55%
GOOG210115P016600002019-06-07 10:59AM EDT1,660.00481.00523.00533.000.00-1026.12%
GOOG210115P016800002019-06-07 10:59AM EDT1,680.00471.42543.00553.000.00--026.69%
GOOG210115P017000002019-06-07 11:14AM EDT1,700.00537.20563.00573.000.00-1027.24%
GOOG210115P017800002019-06-10 12:08AM EDT1,780.00733.67662.40671.100.00-0034.65%
GOOG210115P018000002019-06-07 10:59AM EDT1,800.00620.00663.00673.000.00-1029.84%
GOOG210115P018200002019-06-07 10:59AM EDT1,820.00641.70683.00693.000.00-1030.33%
GOOG210115P019000002019-06-07 11:14AM EDT1,900.00713.00763.00773.000.00--032.23%