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
GOOG210115C005200002019-10-03 10:15AM EST520.00675.26762.00771.700.00-130.00%
GOOG210115C005400002019-10-03 10:15AM EST540.00656.24743.00752.700.00-130.00%
GOOG210115C005800002019-06-25 9:00AM EST580.00543.00568.50577.400.00-010.00%
GOOG210115C006000002019-12-10 12:11PM EST600.00758.030.000.000.00-1210.00%
GOOG210115C006200002019-06-09 11:08PM EST620.00535.98515.20524.000.00-110.00%
GOOG210115C006600002019-06-03 2:56PM EST660.00411.65485.60494.200.00-0120.00%
GOOG210115C006800002019-07-26 11:23AM EST680.00595.00534.00543.500.00-140.00%
GOOG210115C007000002019-12-10 11:48AM EST700.00665.000.000.000.00-100.00%
GOOG210115C007200002019-06-07 10:14AM EST720.00539.68441.50451.000.00-110.00%
GOOG210115C007400002019-09-10 11:21AM EST740.00496.00503.00513.000.00-270.00%
GOOG210115C007600002019-11-04 3:25PM EST760.00556.50599.10609.000.00-1342.89%
GOOG210115C007800002019-06-13 11:28AM EST780.00359.00401.70410.500.00-380.00%
GOOG210115C008000002019-11-05 9:56AM EST800.00523.90562.10572.000.00-24041.28%
GOOG210115C008200002019-06-07 10:14AM EST820.00410.00356.50365.900.00-250.00%
GOOG210115C008400002019-10-15 11:49AM EST840.00438.97520.50530.000.00-2037.25%
GOOG210115C008600002019-11-07 12:33PM EST860.00498.00507.10517.000.00-2438.88%
GOOG210115C008800002019-12-05 9:30AM EST880.00481.230.000.000.00-1120.00%
GOOG210115C009000002019-12-05 9:30AM EST900.00463.480.000.000.00-1380.00%
GOOG210115C009200002019-10-17 2:50PM EST920.00384.75449.50458.800.00-1035.09%
GOOG210115C009400002019-09-20 12:52PM EST940.00346.00372.00381.000.00-170.00%
GOOG210115C009600002019-08-16 12:48PM EST960.00292.83331.50340.500.00-150.00%
GOOG210115C009800002019-12-04 9:30AM EST980.00372.71406.00415.000.00-11836.01%
GOOG210115C010000002019-12-10 10:15AM EST1,000.00392.400.000.000.00-100.00%
GOOG210115C010200002019-12-12 2:27PM EST1,020.00373.790.000.000.00-500.00%
GOOG210115C010300002019-12-09 11:18AM EST1,030.00371.500.000.000.00-180.00%
GOOG210115C010400002019-07-26 12:04PM EST1,040.00287.40243.00252.000.00-10560.00%
GOOG210115C010500002019-11-14 3:00PM EST1,050.00325.68348.00355.900.00-49033.65%
GOOG210115C010600002019-12-12 2:27PM EST1,060.00340.970.000.000.00-500.00%
GOOG210115C010700002019-11-05 10:25AM EST1,070.00331.14327.50337.00+31.99+10.69%101732.38%
GOOG210115C010800002019-11-25 12:15PM EST1,080.00297.000.000.000.00-200.00%
GOOG210115C010900002019-12-04 12:16PM EST1,090.00298.000.000.000.00-1110.00%
GOOG210115C011000002019-12-10 9:57AM EST1,100.00308.450.000.000.00-21700.00%
GOOG210115C011100002019-11-15 10:20AM EST1,110.00295.000.000.000.00-170.00%
GOOG210115C011200002019-10-04 8:59AM EST1,120.00198.84254.50260.900.00-12521.90%
GOOG210115C011250002019-08-21 8:42AM EST1,125.00195.00213.00222.000.00-200.00%
GOOG210115C011300002019-11-15 3:21PM EST1,130.00278.620.000.000.00-2190.00%
GOOG210115C011350002019-07-31 8:44AM EST1,135.00201.91180.00190.000.00-1300.00%
GOOG210115C011400002019-10-29 1:12PM EST1,140.00220.79243.50253.400.00-11123.75%
GOOG210115C011450002019-11-15 2:16PM EST1,145.00268.000.000.000.00-110.00%
GOOG210115C011500002019-12-10 11:34AM EST1,150.00273.500.000.000.00-51100.00%
GOOG210115C011550002019-11-19 10:48AM EST1,155.00250.800.000.000.00-130.00%
GOOG210115C011600002019-09-20 10:03AM EST1,160.00196.78208.00217.500.00-11618.37%
GOOG210115C011650002019-11-15 3:39PM EST1,165.00255.940.000.000.00-1180.00%
GOOG210115C011700002019-12-02 12:10PM EST1,170.00217.000.000.000.00-10110.00%
GOOG210115C011750002019-11-26 10:54AM EST1,175.00227.160.000.000.00-300.00%
GOOG210115C011800002019-12-09 3:44PM EST1,180.00257.900.000.000.00-1350.00%
GOOG210115C011850002019-07-26 9:12AM EST1,185.00188.60158.60162.300.00-1110.00%
GOOG210115C011900002019-06-04 11:04AM EST1,190.0091.50109.10117.800.00-2220.00%
GOOG210115C011950002019-11-13 1:26PM EST1,195.00214.00236.50245.800.00-1029.96%
GOOG210115C012000002019-12-13 1:01PM EST1,200.00243.600.000.000.00-32790.00%
GOOG210115C012050002019-11-21 3:42PM EST1,205.00206.300.000.000.00-480.00%
GOOG210115C012100002019-11-07 3:15PM EST1,210.00214.00224.20232.700.00-1529.08%
GOOG210115C012200002019-11-27 9:56AM EST1,220.00203.590.000.000.00-1330.00%
GOOG210115C012300002019-10-24 1:45PM EST1,230.00170.00180.00188.500.00-12722.53%
GOOG210115C012400002019-12-12 12:12PM EST1,240.00211.990.000.000.00-1250.00%
GOOG210115C012500002019-12-12 3:22PM EST1,250.00205.400.000.000.00-22820.00%
GOOG210115C012600002019-11-27 10:11AM EST1,260.00179.900.000.000.00-21820.00%
GOOG210115C012700002019-12-06 2:29PM EST1,270.00194.000.000.000.00-1760.00%
GOOG210115C012800002019-12-12 2:30PM EST1,280.00183.590.000.000.00-100.00%
GOOG210115C012900002019-12-04 10:19AM EST1,290.00164.100.000.000.00-4440.00%
GOOG210115C013000002019-12-13 12:06PM EST1,300.00173.700.000.000.00-200.00%
GOOG210115C013100002019-12-09 10:51AM EST1,310.00174.000.000.000.00-100.00%
GOOG210115C013200002019-12-06 2:06PM EST1,320.00160.810.000.000.00-300.00%
GOOG210115C013400002019-12-13 1:37PM EST1,340.00151.570.000.000.00-500.00%
GOOG210115C013600002019-12-12 3:51PM EST1,360.00145.800.000.000.00-100.20%
GOOG210115C013800002019-12-12 2:43PM EST1,380.00130.100.000.000.00-200.39%
GOOG210115C014000002019-12-13 2:28PM EST1,400.00121.100.000.000.00-300.78%
GOOG210115C014200002019-12-13 11:29AM EST1,420.00111.500.000.000.00-700.78%
GOOG210115C014400002019-12-10 3:06PM EST1,440.00103.500.000.000.00-101.56%
GOOG210115C014600002019-12-12 2:54PM EST1,460.0094.500.000.000.00-6501.56%
GOOG210115C014800002019-12-05 3:37PM EST1,480.0080.000.000.000.00-101.56%
GOOG210115C015000002019-12-13 3:07PM EST1,500.0080.500.000.000.00-1601.56%
GOOG210115C015200002019-12-12 2:30PM EST1,520.0072.200.000.000.00-101.56%
GOOG210115C015400002019-12-11 1:51PM EST1,540.0067.700.000.000.00-3543.13%
GOOG210115C015600002019-12-11 10:18AM EST1,560.0061.800.000.000.00-2153.13%
GOOG210115C015800002019-12-11 3:25PM EST1,580.0056.600.000.000.00-203.13%
GOOG210115C016000002019-12-10 11:33AM EST1,600.0050.500.000.000.00-1403.13%
GOOG210115C016200002019-12-05 10:47AM EST1,620.0040.300.000.000.00-303.13%
GOOG210115C016400002019-12-10 10:36AM EST1,640.0041.610.000.000.00-103.13%
GOOG210115C016600002019-12-03 2:09PM EST1,660.0027.540.000.000.00-1403.13%
GOOG210115C016800002019-12-03 2:09PM EST1,680.0024.750.000.000.00-12563.13%
GOOG210115C017000002019-12-09 3:36PM EST1,700.0030.750.000.000.00-103.13%
GOOG210115C017200002019-12-10 10:51AM EST1,720.0027.400.000.000.00-11713.13%
GOOG210115C017400002019-11-14 12:00PM EST1,740.0016.8020.5026.000.00-1022.74%
GOOG210115C017600002019-12-10 10:50AM EST1,760.0022.000.000.000.00-106.25%
GOOG210115C017800002019-12-05 11:21AM EST1,780.0016.710.000.000.00-106.25%
GOOG210115C018000002019-12-06 1:25PM EST1,800.0017.300.000.000.00-62116.25%
GOOG210115C018200002019-12-11 10:27AM EST1,820.0016.090.000.000.00-106.25%
GOOG210115C018400002019-12-04 1:22PM EST1,840.0012.450.000.000.00-206.25%
GOOG210115C018600002019-11-04 12:06PM EST1,860.009.8010.0012.900.00-1821.89%
GOOG210115C018800002019-11-06 11:32AM EST1,880.009.1010.3011.600.00-12421.86%
GOOG210115C019000002019-12-02 3:45PM EST1,900.0010.000.000.000.00-406.25%
GOOG210115C019200002019-11-06 11:34AM EST1,920.007.108.109.400.00-2621.81%
GOOG210115C019400002019-11-22 11:08AM EST1,940.006.100.000.000.00-1176.25%
GOOG210115C019600002019-12-16 12:02AM EST1,960.007.200.000.000.00--06.25%
GOOG210115C019800002019-12-16 12:02AM EST1,980.006.600.000.000.00--06.25%
GOOG210115C020000002019-12-16 12:02AM EST2,000.005.470.000.000.00--06.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210115P005200002019-12-11 3:22PM EST520.001.050.000.000.00-4012.50%
GOOG210115P005400002019-12-06 10:48AM EST540.001.550.000.000.00-10012.50%
GOOG210115P005600002019-11-01 2:31PM EST560.002.620.003.200.00-115842.16%
GOOG210115P005800002019-12-06 3:53PM EST580.002.090.000.000.00-1012.50%
GOOG210115P006000002019-12-10 12:26PM EST600.002.100.000.000.00-7012.50%
GOOG210115P006200002019-12-02 12:24PM EST620.003.690.000.000.00-1012.50%
GOOG210115P006400002019-12-02 12:24PM EST640.004.100.000.000.00-3012.50%
GOOG210115P006600002019-11-12 11:46AM EST660.004.002.104.600.00-119737.14%
GOOG210115P006800002019-12-10 1:05PM EST680.003.900.000.000.00-7012.50%
GOOG210115P007000002019-12-06 1:45PM EST700.005.000.000.000.00-1012.50%
GOOG210115P007200002019-12-05 10:09AM EST720.006.000.000.000.00-1012.50%
GOOG210115P007400002019-12-06 11:08AM EST740.005.850.000.000.00-10012.50%
GOOG210115P007600002019-12-05 10:09AM EST760.007.700.000.000.00-1012.50%
GOOG210115P007800002019-12-06 2:47PM EST780.008.060.000.000.00-1012.50%
GOOG210115P008000002019-12-13 3:20PM EST800.008.100.000.000.00-3012.50%
GOOG210115P008200002019-11-12 1:53PM EST820.0012.507.8010.600.00-65332.12%
GOOG210115P008400002019-12-13 11:10AM EST840.0010.600.000.000.00-1106.25%
GOOG210115P008600002019-12-05 2:33PM EST860.0013.840.000.000.00-306.25%
GOOG210115P008800002019-12-03 1:58PM EST880.0014.100.000.000.00-1006.25%
GOOG210115P009000002019-12-11 2:01PM EST900.0015.090.000.000.00-106.25%
GOOG210115P009200002019-12-05 9:30AM EST920.0018.140.000.000.00-106.25%
GOOG210115P009400002019-11-27 1:40PM EST940.0021.290.000.000.00-706.25%
GOOG210115P009600002019-12-09 9:48AM EST960.0020.510.000.000.00-406.25%
GOOG210115P009800002019-12-11 3:34PM EST980.0023.200.000.000.00-1006.25%
GOOG210115P010000002019-12-13 2:05PM EST1,000.0024.910.000.000.00-24626.25%
GOOG210115P010200002019-12-12 2:30PM EST1,020.0029.800.000.000.00-3866.25%
GOOG210115P010300002019-12-10 11:45AM EST1,030.0030.890.000.000.00-1376.25%
GOOG210115P010400002019-12-03 12:52PM EST1,040.0040.500.000.000.00-1916.25%
GOOG210115P010500002019-12-12 1:28PM EST1,050.0033.630.000.000.00-11503.13%
GOOG210115P010600002019-12-13 3:46PM EST1,060.0033.690.000.000.00-1833.13%
GOOG210115P010700002019-12-13 3:39PM EST1,070.0035.000.000.000.00-4443.13%
GOOG210115P010800002019-12-11 2:42PM EST1,080.0039.970.000.000.00-5853.13%
GOOG210115P010900002019-12-12 12:36PM EST1,090.0040.700.000.000.00-1353.13%
GOOG210115P011000002019-12-13 9:40AM EST1,100.0042.380.000.000.00-14293.13%
GOOG210115P011100002019-11-29 11:24AM EST1,110.0051.000.000.000.00-1503.13%
GOOG210115P011200002019-12-06 3:50PM EST1,120.0047.870.000.000.00-1393.13%
GOOG210115P011250002019-12-04 1:13PM EST1,125.0053.500.000.000.00-4283.13%
GOOG210115P011300002019-12-03 12:15PM EST1,130.0063.000.000.000.00-2293.13%
GOOG210115P011350002019-12-02 12:24PM EST1,135.0062.410.000.000.00-2133.13%
GOOG210115P011400002019-12-06 1:18PM EST1,140.0049.650.000.000.00-1253.13%
GOOG210115P011450002019-12-09 3:41PM EST1,145.0053.300.000.000.00-8283.13%
GOOG210115P011500002019-12-13 3:05PM EST1,150.0051.400.000.000.00-14203.13%
GOOG210115P011550002019-12-11 10:20AM EST1,155.0055.890.000.000.00-11073.13%
GOOG210115P011600002019-12-11 12:08PM EST1,160.0057.490.000.000.00-1333.13%
GOOG210115P011650002019-12-12 11:01AM EST1,165.0056.590.000.000.00-1503.13%
GOOG210115P011700002019-12-13 1:02PM EST1,170.0056.600.000.000.00-1303.13%
GOOG210115P011750002019-12-13 3:39PM EST1,175.0057.090.000.000.00-4633.13%
GOOG210115P011800002019-11-11 2:02PM EST1,180.0079.6055.3064.000.00-12225.07%
GOOG210115P011850002019-12-06 10:04AM EST1,185.0064.870.000.000.00-31033.13%
GOOG210115P011900002019-12-04 1:14PM EST1,190.0071.600.000.000.00-4233.13%
GOOG210115P011950002019-12-10 10:30AM EST1,195.0065.110.000.000.00-11771.56%
GOOG210115P012000002019-12-09 2:42PM EST1,200.0067.750.000.000.00-353551.56%
GOOG210115P012050002019-12-12 2:30PM EST1,205.0070.690.000.000.00-141.56%
GOOG210115P012100002019-12-10 9:48AM EST1,210.0072.000.000.000.00-1281.56%
GOOG210115P012200002019-12-09 12:55PM EST1,220.0072.680.000.000.00-9381.56%
GOOG210115P012300002019-12-13 10:53AM EST1,230.0076.500.000.000.00-11211.56%
GOOG210115P012400002019-12-10 1:01PM EST1,240.0080.920.000.000.00-1451.56%
GOOG210115P012500002019-12-10 10:37AM EST1,250.0081.800.000.000.00-2681.56%
GOOG210115P012600002019-12-02 10:27AM EST1,260.0096.910.000.000.00-1291.56%
GOOG210115P012700002019-12-11 1:23PM EST1,270.0092.000.000.000.00-12031.56%
GOOG210115P012800002019-12-13 3:39PM EST1,280.0090.090.000.000.00-6150.78%
GOOG210115P012900002019-12-10 10:59AM EST1,290.0096.810.000.000.00-1280.78%
GOOG210115P013000002019-12-10 10:36AM EST1,300.00100.600.000.000.00-1740.78%
GOOG210115P013100002019-11-29 12:55PM EST1,310.00121.310.000.000.00-31010.78%
GOOG210115P013200002019-11-29 9:56AM EST1,320.00124.210.000.000.00-1530.39%
GOOG210115P013400002019-12-12 2:32PM EST1,340.00120.090.000.000.00-21000.10%
GOOG210115P013600002019-12-12 2:54PM EST1,360.00129.800.000.000.00-672390.00%
GOOG210115P013800002019-12-13 2:29PM EST1,380.00134.500.000.000.00-6850.00%
GOOG210115P014000002019-12-13 3:52PM EST1,400.00144.600.000.000.00-4660.00%
GOOG210115P014200002019-12-13 11:27AM EST1,420.00158.700.000.000.00-190.00%
GOOG210115P014400002019-09-24 11:00AM EST1,440.00258.58219.00228.000.00-31230.88%
GOOG210115P014600002019-11-06 3:52PM EST1,460.00217.90180.50190.000.00-14121.66%
GOOG210115P014800002019-11-06 2:35PM EST1,480.00232.40193.00202.500.00-13621.41%
GOOG210115P015000002019-12-12 10:09AM EST1,500.00204.000.000.000.00-150.00%
GOOG210115P015200002019-06-07 9:59AM EST1,520.00349.50385.50395.500.00-4050.35%
GOOG210115P015400002019-07-10 12:44PM EST1,540.00402.99357.60367.500.00-1143.77%
GOOG210115P015600002019-07-10 12:44PM EST1,560.00422.12375.10385.000.00-1144.39%
GOOG210115P015800002019-12-12 2:46PM EST1,580.00263.110.000.000.00-130.00%
GOOG210115P016000002019-12-12 2:37PM EST1,600.00280.110.000.000.00-1520.00%
GOOG210115P016200002019-12-12 2:37PM EST1,620.00294.110.000.000.00-120.00%
GOOG210115P016400002019-06-07 10:14AM EST1,640.00457.53503.00513.000.00-2056.05%
GOOG210115P016600002019-09-12 11:46AM EST1,660.00424.90440.00450.000.00-191942.92%
GOOG210115P016800002019-06-07 9:59AM EST1,680.00471.42543.00553.000.00--057.90%
GOOG210115P017000002019-12-05 12:55PM EST1,700.00383.900.000.000.00-50500.00%
GOOG210115P017800002019-06-09 11:08PM EST1,780.00733.67662.40671.100.00-0065.53%
GOOG210115P018000002019-06-07 9:59AM EST1,800.00620.00663.00673.000.00-1062.97%
GOOG210115P018200002019-06-07 9:59AM EST1,820.00641.70683.00693.000.00-1063.76%
GOOG210115P019000002019-06-07 10:14AM EST1,900.00713.00763.00773.000.00--066.76%