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
GOOG210115C005200002019-06-07 10:59AM EDT520.00637.55614.00623.500.00-1351.27%
GOOG210115C005400002019-06-04 2:55PM EDT540.00533.00595.00605.000.00-1349.95%
GOOG210115C005800002019-06-10 12:08AM EDT580.00506.83558.00568.000.00-0147.36%
GOOG210115C006000002019-06-21 11:49AM EDT600.00543.70539.50549.50+22.43+4.30%12146.07%
GOOG210115C006200002019-06-10 12:08AM EDT620.00535.98521.50531.200.00-1144.89%
GOOG210115C006600002019-06-03 3:56PM EDT660.00411.65485.50495.000.00-01242.67%
GOOG210115C006800002019-06-03 10:42AM EDT680.00396.90467.50477.000.00-1541.60%
GOOG210115C007000002019-06-18 3:55PM EDT700.00439.90450.00459.500.00-16240.69%
GOOG210115C007200002019-06-07 11:14AM EDT720.00539.68432.50442.000.00-1139.76%
GOOG210115C007400002019-06-05 10:55AM EDT740.00343.02415.00424.500.00-1838.81%
GOOG210115C007600002019-06-06 3:04PM EDT760.00332.35398.00407.500.00-3537.99%
GOOG210115C007800002019-06-13 12:28PM EDT780.00359.00381.00390.500.00-3837.14%
GOOG210115C008000002019-06-12 3:37PM EDT800.00331.35364.50374.000.00-13236.41%
GOOG210115C008200002019-06-07 11:14AM EDT820.00410.00348.00357.500.00-2535.64%
GOOG210115C008400002019-06-03 11:33AM EDT840.00273.09332.00341.500.00-11134.96%
GOOG210115C008600002019-06-13 12:29PM EDT860.00297.00316.00325.500.00-2734.25%
GOOG210115C008800002019-06-05 3:31PM EDT880.00242.00300.50310.000.00-12033.61%
GOOG210115C009000002019-06-17 12:42PM EDT900.00272.00285.50295.000.00-14433.04%
GOOG210115C009200002019-05-29 12:40PM EDT920.00278.00271.00280.500.00-1532.54%
GOOG210115C009400002019-06-06 2:42PM EDT940.00203.51256.50266.000.00-1731.98%
GOOG210115C009600002019-06-05 3:31PM EDT960.00191.00242.50252.000.00-1631.47%
GOOG210115C009800002019-06-07 11:55AM EDT980.00194.11228.50238.500.00-1531.01%
GOOG210115C010000002019-06-12 9:47AM EDT1,000.00191.20215.50225.000.00-421830.49%
GOOG210115C010200002019-06-07 11:14AM EDT1,020.00231.70202.50212.500.00-2230.11%
GOOG210115C010300002019-06-03 10:16AM EDT1,030.00153.60196.50206.000.00-11129.85%
GOOG210115C010400002019-06-06 3:22PM EDT1,040.00148.50190.50200.000.00-35529.67%
GOOG210115C010500002019-06-20 3:51PM EDT1,050.00181.00184.50194.000.00-216129.48%
GOOG210115C010600002019-06-07 10:59AM EDT1,060.00204.00178.50188.000.00-23329.26%
GOOG210115C010700002019-06-12 2:44PM EDT1,070.00159.59172.50182.500.00-11729.13%
GOOG210115C010800002019-06-20 12:11PM EDT1,080.00161.28167.00177.000.00-27328.98%
GOOG210115C010900002019-06-20 12:11PM EDT1,090.00156.81161.50171.000.00-12628.72%
GOOG210115C011000002019-06-20 3:59PM EDT1,100.00154.00156.00165.500.00-125128.53%
GOOG210115C011100002019-06-20 12:31PM EDT1,110.00149.20150.50160.500.00-21328.42%
GOOG210115C011200002019-06-17 9:38AM EDT1,120.00135.00145.50155.000.00-12728.21%
GOOG210115C011250002019-06-10 12:20PM EDT1,125.00133.16143.00152.500.00-11228.14%
GOOG210115C011300002019-06-14 2:59PM EDT1,130.00128.83140.00150.000.00-12128.07%
GOOG210115C011350002019-06-19 2:30PM EDT1,135.00129.10137.50147.500.00-12827.99%
GOOG210115C011400002019-06-18 9:45AM EDT1,140.00133.00135.00145.000.00-21227.91%
GOOG210115C011450002019-06-10 12:08AM EDT1,145.00170.62132.50142.500.00-1127.82%
GOOG210115C011500002019-06-20 10:34AM EDT1,150.00135.00130.50140.00+7.70+6.05%110227.73%
GOOG210115C011550002019-06-07 10:59AM EDT1,155.00167.00130.90138.500.00-1227.82%
GOOG210115C011600002019-06-18 12:48PM EDT1,160.00123.78125.50135.500.00-32127.63%
GOOG210115C011650002019-06-17 1:27PM EDT1,165.00115.00123.00133.000.00-11827.53%
GOOG210115C011700002019-06-20 11:13AM EDT1,170.00116.83120.50130.500.00-21227.42%
GOOG210115C011750002019-06-07 11:44AM EDT1,175.00170.19118.50128.500.00-1827.40%
GOOG210115C011800002019-06-18 3:04PM EDT1,180.00114.55116.00126.000.00-53827.28%
GOOG210115C011850002019-06-07 10:59AM EDT1,185.00169.50114.00124.000.00-11127.26%
GOOG210115C011900002019-06-04 12:04PM EDT1,190.0091.50112.00122.000.00-22227.22%
GOOG210115C011950002019-06-07 10:59AM EDT1,195.00128.60109.50119.500.00-12427.09%
GOOG210115C012000002019-06-20 2:57PM EDT1,200.00103.72107.50117.500.00-225327.05%
GOOG210115C012050002019-06-07 10:59AM EDT1,205.00212.32105.00115.000.00-1026.92%
GOOG210115C012100002019-05-21 10:45AM EDT1,210.00134.00100.00103.800.00-1225.21%
GOOG210115C012200002019-06-06 3:14PM EDT1,220.0073.50100.10109.500.00-32326.84%
GOOG210115C012300002019-06-05 12:26PM EDT1,230.0070.1096.10104.300.00-1826.50%
GOOG210115C012400002019-06-20 9:36AM EDT1,240.0091.2292.20100.400.00-2326.37%
GOOG210115C012500002019-06-20 2:05PM EDT1,250.0085.6088.5097.500.00-320426.41%
GOOG210115C012600002019-06-13 12:14PM EDT1,260.0080.5084.8092.600.00-1218126.06%
GOOG210115C012700002019-06-20 10:17AM EDT1,270.0082.1081.2089.100.00-22225.96%
GOOG210115C012800002019-06-13 3:46PM EDT1,280.0070.1077.8086.700.00-2926.04%
GOOG210115C012900002019-06-07 10:59AM EDT1,290.0091.0774.4082.400.00-23125.75%
GOOG210115C013000002019-06-20 9:36AM EDT1,300.0070.7271.2080.000.00-440025.80%
GOOG210115C013100002019-06-07 10:59AM EDT1,310.0094.9268.0076.200.00-1125.57%
GOOG210115C013200002019-06-05 1:24PM EDT1,320.0050.1564.6074.000.00-1225.63%
GOOG210115C013400002019-06-21 11:05AM EDT1,340.0062.2759.2067.70+5.27+9.25%51525.34%
GOOG210115C013600002019-06-20 9:36AM EDT1,360.0053.8253.8060.000.00-22224.70%
GOOG210115C013800002019-06-18 12:12PM EDT1,380.0049.5148.4058.000.00-16025.14%
GOOG210115C014000002019-06-21 3:22PM EDT1,400.0047.5043.7053.00+3.80+8.70%15718224.92%
GOOG210115C014200002019-06-03 1:11PM EDT1,420.0029.3740.0049.000.00-31024.84%
GOOG210115C014400002019-06-07 12:38PM EDT1,440.0030.6637.0043.000.00-21324.26%
GOOG210115C014600002019-06-03 2:22PM EDT1,460.0024.8533.5039.500.00-42624.17%
GOOG210115C014800002019-05-30 10:28AM EDT1,480.0040.7030.0036.000.00-1324.02%
GOOG210115C015000002019-06-13 9:36AM EDT1,500.0026.0027.0033.000.00-123423.94%
GOOG210115C015200002019-06-03 10:09AM EDT1,520.0020.7024.0030.000.00-242423.80%
GOOG210115C015400002019-06-05 3:35PM EDT1,540.0016.5721.5027.500.00-22023.74%
GOOG210115C015600002019-05-23 12:20PM EDT1,560.0014.7520.0025.900.00-1423.88%
GOOG210115C015800002019-05-29 9:48AM EDT1,580.0026.9017.5022.500.00-21423.45%
GOOG210115C016000002019-06-17 12:25PM EDT1,600.0015.6915.5020.200.00-113923.28%
GOOG210115C016200002019-06-07 10:59AM EDT1,620.0030.6014.0019.000.00-2623.42%
GOOG210115C016400002019-05-21 2:52PM EDT1,640.0023.4811.0016.000.00-3222.88%
GOOG210115C016600002019-06-07 11:14AM EDT1,660.0024.9311.0016.000.00-23723.38%
GOOG210115C016800002019-06-07 11:14AM EDT1,680.0021.609.5014.500.00-1423.29%
GOOG210115C017000002019-06-07 11:14AM EDT1,700.0020.008.5013.500.00-51623.36%
GOOG210115C017200002019-06-07 11:14AM EDT1,720.0020.687.5012.500.00-545023.40%
GOOG210115C017400002019-06-03 10:48AM EDT1,740.007.006.5011.500.00-1823.41%
GOOG210115C017600002019-06-07 10:59AM EDT1,760.0018.635.5010.500.00-32623.37%
GOOG210115C017800002019-06-07 10:59AM EDT1,780.0012.105.0010.000.00-12523.55%
GOOG210115C018000002019-06-17 11:43AM EDT1,800.005.414.009.000.00-1020023.45%
GOOG210115C018200002019-06-07 10:59AM EDT1,820.0013.503.508.500.00-6823.58%
GOOG210115C018400002019-06-07 2:22PM EDT1,840.004.183.008.000.00-1423.68%
GOOG210115C018600002019-06-07 10:59AM EDT1,860.009.602.507.500.00-3423.77%
GOOG210115C018800002019-06-10 10:54AM EDT1,880.004.612.007.000.00-12823.83%
GOOG210115C019000002019-06-20 11:19AM EDT1,900.003.402.506.500.00-24123.87%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210115P005200002019-06-20 12:43PM EDT520.004.303.404.300.00-230033.59%
GOOG210115P005400002019-06-12 1:15PM EDT540.005.402.007.000.00-126935.24%
GOOG210115P005600002019-06-21 11:19AM EDT560.005.403.008.00-0.40-6.90%3218634.65%
GOOG210115P005800002019-06-06 3:26PM EDT580.009.503.508.500.00-316433.55%
GOOG210115P006000002019-06-04 9:47AM EDT600.0011.304.509.500.00-313432.86%
GOOG210115P006200002019-06-03 2:45PM EDT620.0014.405.5010.500.00-25832.12%
GOOG210115P006400002019-06-10 1:25PM EDT640.0010.707.0012.000.00-258831.66%
GOOG210115P006600002019-06-18 1:00PM EDT660.0011.008.0011.900.00-45730.14%
GOOG210115P006800002019-06-06 2:50PM EDT680.0014.5010.0015.000.00-111930.51%
GOOG210115P007000002019-06-11 11:20AM EDT700.0015.9211.5016.500.00-518129.84%
GOOG210115P007200002019-06-18 12:48PM EDT720.0016.2813.5018.500.00-13629.36%
GOOG210115P007400002019-06-11 10:21AM EDT740.0020.2015.5020.500.00-14328.80%
GOOG210115P007600002019-06-12 2:30PM EDT760.0025.2018.0023.000.00-11528.38%
GOOG210115P007800002019-06-20 3:24PM EDT780.0023.7020.0025.900.00-32028.04%
GOOG210115P008000002019-06-21 2:18PM EDT800.0025.7023.0029.00-0.60-2.28%1716827.67%
GOOG210115P008200002019-06-12 2:58PM EDT820.0035.2026.0032.000.00-32227.19%
GOOG210115P008400002019-06-18 2:44PM EDT840.0032.7029.0035.000.00-36126.64%
GOOG210115P008600002019-06-21 2:18PM EDT860.0036.0033.0039.000.00-89826.32%
GOOG210115P008800002019-06-12 2:59PM EDT880.0047.7936.5042.500.00-49025.77%
GOOG210115P009000002019-06-21 3:05PM EDT900.0044.0040.0046.00-1.50-3.30%244625.17%
GOOG210115P009200002019-06-19 3:48PM EDT920.0051.9043.1052.500.00-24725.23%
GOOG210115P009400002019-06-10 1:30PM EDT940.0062.4052.8058.000.00-312524.95%
GOOG210115P009600002019-06-18 12:28PM EDT960.0060.7153.5063.000.00-27524.47%
GOOG210115P009800002019-06-03 12:21PM EDT980.0094.8659.6068.600.00-16324.04%
GOOG210115P010000002019-06-21 9:30AM EDT1,000.0075.0069.3075.50-0.67-0.89%135723.81%
GOOG210115P010200002019-06-20 3:22PM EDT1,020.0079.7372.5081.500.00-16123.31%
GOOG210115P010300002019-06-20 3:22PM EDT1,030.0083.3676.1085.500.00-13123.23%
GOOG210115P010400002019-06-06 2:46PM EDT1,040.00115.0079.5089.000.00-15723.03%
GOOG210115P010500002019-06-20 3:35PM EDT1,050.0092.0983.1092.500.00-111622.81%
GOOG210115P010600002019-06-20 12:11PM EDT1,060.0095.6187.1096.500.00-22922.66%
GOOG210115P010700002019-06-20 12:11PM EDT1,070.00100.7791.00100.800.00-2422.55%
GOOG210115P010800002019-05-20 2:40PM EDT1,080.0097.10105.40109.600.00-215323.25%
GOOG210115P010900002019-06-07 10:59AM EDT1,090.0086.05100.10109.400.00-11322.26%
GOOG210115P011000002019-06-17 10:20AM EDT1,100.00120.72103.50113.500.00-424822.05%
GOOG210115P011100002019-06-03 1:42PM EDT1,110.00162.97108.00118.000.00-1421.88%
GOOG210115P011200002019-06-18 11:12AM EDT1,120.00119.20113.00122.500.00-1421.70%
GOOG210115P011250002019-06-03 9:30AM EDT1,125.00150.00115.00125.000.00-11221.64%
GOOG210115P011300002019-06-07 10:59AM EDT1,130.00122.00117.50127.500.00-102221.58%
GOOG210115P011350002019-06-10 12:08AM EDT1,135.00119.78120.00130.000.00-5621.51%
GOOG210115P011400002019-06-07 10:59AM EDT1,140.0085.40122.50132.500.00-1421.44%
GOOG210115P011450002019-06-10 12:08AM EDT1,145.00117.50125.00134.500.00-2021.27%
GOOG210115P011500002019-06-07 10:59AM EDT1,150.00181.85127.50137.000.00-23921.19%
GOOG210115P011550002019-06-07 10:59AM EDT1,155.00117.10130.00140.000.00-2621.19%
GOOG210115P011600002019-06-07 10:59AM EDT1,160.0098.30132.50142.500.00-2221.10%
GOOG210115P011650002019-06-07 10:59AM EDT1,165.00110.74135.00145.000.00-202521.00%
GOOG210115P011700002019-06-07 10:59AM EDT1,170.00120.00137.50147.500.00-3420.89%
GOOG210115P011750002019-06-07 10:59AM EDT1,175.0093.63140.00150.000.00-1320.78%
GOOG210115P011800002019-06-07 10:59AM EDT1,180.00118.90143.00153.000.00-1620.75%
GOOG210115P011900002019-06-07 10:59AM EDT1,190.0095.38148.50158.500.00-11120.59%
GOOG210115P012000002019-06-17 10:34AM EDT1,200.00172.63154.00164.000.00-810820.40%
GOOG210115P012050002019-06-10 12:08AM EDT1,205.00237.06156.50166.500.00-0020.25%
GOOG210115P012100002019-06-07 10:59AM EDT1,210.00117.90159.50169.500.00-4620.19%
GOOG210115P012200002019-06-07 10:59AM EDT1,220.00123.50165.50175.500.00-11620.05%
GOOG210115P012300002019-06-07 10:59AM EDT1,230.00145.88171.00181.000.00-1319.79%
GOOG210115P012500002019-06-07 10:59AM EDT1,250.00124.00183.50193.500.00-3419.48%
GOOG210115P012600002019-06-07 10:59AM EDT1,260.00128.80190.00200.000.00-2719.33%
GOOG210115P012700002019-05-21 11:36AM EDT1,270.00189.60204.80209.000.00-3819.65%
GOOG210115P012800002019-06-07 10:59AM EDT1,280.00136.00203.00212.500.00-1218.86%
GOOG210115P012900002019-06-06 12:50PM EDT1,290.00274.50209.50219.500.00-11418.74%
GOOG210115P013000002019-06-06 2:06PM EDT1,300.00282.50216.50226.500.00-213518.58%
GOOG210115P013100002019-06-18 1:28PM EDT1,310.00237.08223.50233.000.00-11518.30%
GOOG210115P013200002019-06-18 1:28PM EDT1,320.00244.33230.50240.000.00-12518.09%
GOOG210115P013400002019-06-07 10:59AM EDT1,340.00228.17245.00254.500.00-33317.69%
GOOG210115P013600002019-06-07 10:59AM EDT1,360.00338.00260.00269.500.00-15317.28%
GOOG210115P013800002019-06-06 11:16AM EDT1,380.00345.50275.00285.000.00-187016.87%
GOOG210115P014000002019-05-29 3:25PM EDT1,400.00371.00291.00301.000.00-305916.44%
GOOG210115P014200002019-06-07 12:58PM EDT1,420.00357.01307.50317.000.00-1815.85%
GOOG210115P014400002019-06-05 12:40PM EDT1,440.00409.49324.00334.000.00-1915.40%
GOOG210115P014600002019-06-05 9:44AM EDT1,460.00415.40341.00351.000.00-53614.73%
GOOG210115P014800002019-06-05 1:01PM EDT1,480.00439.78358.70368.500.00-63414.01%
GOOG210115P015000002019-06-06 2:34PM EDT1,500.00459.50376.60386.500.00-1013.20%
GOOG210115P015200002019-06-07 10:59AM EDT1,520.00349.50395.00405.000.00-4012.26%
GOOG210115P015400002019-06-07 10:59AM EDT1,540.00381.20414.00424.000.00-2011.13%
GOOG210115P015600002019-06-07 10:59AM EDT1,560.00389.90433.00443.000.00-2120.00%
GOOG210115P015800002019-06-07 10:59AM EDT1,580.00408.80453.00463.000.00-440.00%
GOOG210115P016000002019-06-07 10:59AM EDT1,600.00418.13473.00483.000.00-100.00%
GOOG210115P016200002019-06-07 11:14AM EDT1,620.00437.87493.00503.000.00-100.00%
GOOG210115P016400002019-06-07 11:14AM EDT1,640.00457.53513.00523.000.00-200.00%
GOOG210115P016600002019-06-07 10:59AM EDT1,660.00481.00533.00543.000.00-100.00%
GOOG210115P016800002019-06-07 10:59AM EDT1,680.00471.42553.00563.000.00--00.00%
GOOG210115P017000002019-06-07 11:14AM EDT1,700.00537.20573.00583.000.00-100.00%
GOOG210115P017800002019-06-10 12:08AM EDT1,780.00733.67653.00663.000.00-000.00%
GOOG210115P018000002019-06-07 10:59AM EDT1,800.00620.00673.00683.000.00-100.00%
GOOG210115P018200002019-06-07 10:59AM EDT1,820.00641.70693.00703.000.00-100.00%
GOOG210115P019000002019-06-07 11:14AM EDT1,900.00713.00773.00783.000.00--00.00%