GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210618C005200002019-06-07 12:34PM EDT520.00574.10602.50612.000.00-1145.53%
GOOG210618C006000002019-06-17 12:14AM EDT600.00525.00530.50540.100.00--141.62%
GOOG210618C007000002019-06-17 3:30PM EDT700.00440.70444.50454.000.00-11137.71%
GOOG210618C008000002019-06-10 11:14AM EDT800.00359.85363.00372.900.00-101134.50%
GOOG210618C008400002019-06-04 11:53AM EDT840.00300.30333.00342.100.00-2433.37%
GOOG210618C008600002019-05-24 10:40AM EDT860.00361.88318.00327.100.00-2432.82%
GOOG210618C008800002019-06-04 9:35AM EDT880.00263.33303.50312.600.00-1332.35%
GOOG210618C009000002019-06-13 3:44PM EDT900.00282.50289.50298.600.00-101931.92%
GOOG210618C009200002019-06-07 10:40AM EDT920.00248.00275.50284.600.00-1131.45%
GOOG210618C009600002019-05-29 12:40PM EDT960.00268.82248.50257.300.00--130.50%
GOOG210618C010000002019-06-11 2:08PM EDT1,000.00222.00223.50232.200.00-12029.77%
GOOG210618C010200002019-06-07 10:42AM EDT1,020.00191.40212.00221.600.00-3429.66%
GOOG210618C010400002019-06-18 3:29PM EDT1,040.00208.40200.00210.00+13.40+6.87%2629.33%
GOOG210618C010600002019-06-13 11:40AM EDT1,060.00187.92189.00198.600.00-1628.98%
GOOG210618C010800002019-06-12 10:48AM EDT1,080.00175.56178.50188.100.00-11228.72%
GOOG210618C011000002019-06-17 3:58PM EDT1,100.00166.00168.00177.600.00-11128.42%
GOOG210618C011100002019-06-18 9:49AM EDT1,110.00172.12163.00172.60-23.88-12.18%1528.28%
GOOG210618C011200002019-05-31 11:16AM EDT1,120.00175.80158.00167.600.00-2128.14%
GOOG210618C011300002019-05-23 12:59PM EDT1,130.00184.80153.00162.600.00-2227.98%
GOOG210618C011400002019-05-24 10:22AM EDT1,140.00190.00148.50158.100.00-2527.89%
GOOG210618C011500002019-06-17 10:52AM EDT1,150.00142.90144.00153.500.00-32227.77%
GOOG210618C011600002019-06-11 10:40AM EDT1,160.00146.25139.00148.600.00-24227.59%
GOOG210618C011650002019-06-17 2:34PM EDT1,165.00135.03137.00146.600.00-14327.57%
GOOG210618C011700002019-06-06 9:56AM EDT1,170.00108.70134.50144.100.00-1227.46%
GOOG210618C011750002019-06-05 1:27PM EDT1,175.00111.55132.50142.100.00-1627.43%
GOOG210618C011800002019-06-17 1:44PM EDT1,180.00130.90130.50140.000.00-1127.38%
GOOG210618C011900002019-06-07 10:59AM EDT1,190.00157.00126.00135.600.00-61227.24%
GOOG210618C012000002019-06-10 1:42PM EDT1,200.00121.45122.00131.500.00-11427.14%
GOOG210618C012100002019-06-07 10:59AM EDT1,210.00148.00118.00127.500.00-1027.04%
GOOG210618C012200002019-06-04 9:58AM EDT1,220.0097.00114.00123.500.00-1126.92%
GOOG210618C012250002019-06-06 2:50PM EDT1,225.0092.12112.00121.500.00-1226.86%
GOOG210618C012300002019-05-29 2:36PM EDT1,230.00130.00110.00119.500.00--126.80%
GOOG210618C012350002019-05-31 9:57AM EDT1,235.00123.00108.00117.500.00-1126.73%
GOOG210618C012400002019-06-03 11:05AM EDT1,240.0089.00106.00115.600.00-11626.67%
GOOG210618C012450002019-06-10 3:26PM EDT1,245.00102.00104.00113.800.00-1626.63%
GOOG210618C012500002019-06-14 3:21PM EDT1,250.00100.00102.50112.000.00-3526.59%
GOOG210618C012550002019-06-03 2:52PM EDT1,255.0081.30100.00109.000.00--226.34%
GOOG210618C012600002019-06-06 3:33PM EDT1,260.0082.5098.30107.000.00-31426.26%
GOOG210618C012650002019-06-10 11:14AM EDT1,265.0099.7496.50105.600.00-10826.27%
GOOG210618C012700002019-06-10 11:30AM EDT1,270.0098.2294.50103.600.00-1126.18%
GOOG210618C012750002019-06-07 9:58AM EDT1,275.0081.1193.00102.000.00-1126.15%
GOOG210618C012800002019-06-14 3:20PM EDT1,280.0091.5491.00100.300.00-3326.10%
GOOG210618C012900002019-06-07 10:59AM EDT1,290.00139.6488.0097.000.00-1126.01%
GOOG210618C012950002019-06-07 10:59AM EDT1,295.00140.0586.3095.300.00--125.95%
GOOG210618C013000002019-06-13 11:40AM EDT1,300.0086.7884.7093.700.00-11525.91%
GOOG210618C013050002019-06-03 12:08PM EDT1,305.0069.8083.0092.100.00--125.86%
GOOG210618C013200002019-06-13 10:38AM EDT1,320.0080.8578.5087.600.00-11325.75%
GOOG210618C013350002019-06-17 12:14AM EDT1,335.0081.8174.0083.100.00--125.61%
GOOG210618C013400002019-06-18 9:50AM EDT1,340.0079.9572.5081.70+4.89+6.51%2225.57%
GOOG210618C013450002019-06-07 10:59AM EDT1,345.00121.1171.0080.300.00--125.54%
GOOG210618C013500002019-06-11 1:05PM EDT1,350.0070.9569.5078.800.00-1525.48%
GOOG210618C013600002019-06-18 9:50AM EDT1,360.0074.1567.0076.20+14.25+23.79%12625.42%
GOOG210618C013700002019-06-07 10:59AM EDT1,370.0091.6464.0073.600.00-1025.35%
GOOG210618C013800002019-05-30 12:54PM EDT1,380.0082.0061.5070.800.00-3025.23%
GOOG210618C014000002019-06-18 12:21PM EDT1,400.0061.9056.5066.10+3.16+5.38%1725.13%
GOOG210618C014400002019-05-30 12:23PM EDT1,440.0066.2047.5057.200.00-1124.86%
GOOG210618C014600002019-06-06 3:04PM EDT1,460.0037.0643.5053.100.00-3524.73%
GOOG210618C014800002019-06-03 2:51PM EDT1,480.0034.1340.0049.700.00--124.69%
GOOG210618C015000002019-06-18 3:35PM EDT1,500.0042.1038.5044.50+10.64+33.82%1624.24%
GOOG210618C015400002019-06-03 1:07PM EDT1,540.0025.6032.0038.000.00-1124.00%
GOOG210618C015800002019-06-07 10:59AM EDT1,580.0055.3026.5032.500.00-2123.81%
GOOG210618C016000002019-06-05 11:50AM EDT1,600.0021.0024.0030.000.00-101123.71%
GOOG210618C016200002019-06-10 3:56PM EDT1,620.0023.0822.0028.000.00-101123.70%
GOOG210618C016400002019-06-07 10:59AM EDT1,640.0017.3920.0026.000.00-1223.66%
GOOG210618C016800002019-05-20 12:05PM EDT1,680.0030.6017.0022.000.00--123.46%
GOOG210618C017000002019-06-13 1:37PM EDT1,700.0017.5015.5020.500.00-1123.45%
GOOG210618C017200002019-05-29 11:24AM EDT1,720.0021.0014.0019.000.00-1223.41%
GOOG210618C017800002019-06-18 1:45PM EDT1,780.0013.5010.0015.00+2.30+20.54%42423.27%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210618P005200002019-06-18 1:59PM EDT520.006.283.507.90-1.96-23.79%267533.03%
GOOG210618P005400002019-06-18 1:59PM EDT540.007.304.509.50-0.96-11.62%163332.86%
GOOG210618P005600002019-06-17 2:58PM EDT560.009.706.0011.000.00-102632.48%
GOOG210618P005800002019-06-18 1:40PM EDT580.008.877.0012.00-3.38-27.59%56931.69%
GOOG210618P006000002019-06-12 3:59PM EDT600.0012.748.5013.500.00-153531.17%
GOOG210618P006200002019-06-17 3:55PM EDT620.0014.6810.0015.000.00-34330.59%
GOOG210618P006400002019-06-05 3:26PM EDT640.0019.6011.5016.500.00-41129.96%
GOOG210618P006600002019-06-11 9:45AM EDT660.0016.8613.5018.500.00-1529.51%
GOOG210618P006800002019-06-05 10:28AM EDT680.0025.0115.5020.500.00-12228.99%
GOOG210618P007000002019-06-04 11:26AM EDT700.0027.1018.0023.000.00-11228.62%
GOOG210618P007200002019-06-06 9:49AM EDT720.0031.3020.0026.000.00-202328.35%
GOOG210618P007400002019-06-11 9:43AM EDT740.0027.8423.0029.000.00-1028.00%
GOOG210618P007600002019-06-06 11:36AM EDT760.0038.0026.0032.000.00-1227.57%
GOOG210618P008000002019-06-12 12:09PM EDT800.0041.6432.0036.000.00-212725.99%
GOOG210618P008400002019-06-03 9:56AM EDT840.0061.6040.0047.100.00--526.10%
GOOG210618P008600002019-06-03 9:57AM EDT860.0067.4642.5051.500.00-101625.72%
GOOG210618P008800002019-06-13 1:29PM EDT880.0055.5547.5056.400.00-2525.40%
GOOG210618P009000002019-06-03 1:23PM EDT900.0080.1652.5061.500.00-2425.04%
GOOG210618P009400002019-06-10 1:30PM EDT940.0074.9063.5072.300.00-32324.27%
GOOG210618P009600002019-06-06 3:26PM EDT960.0094.7469.5078.400.00-2123.93%
GOOG210618P009800002019-06-03 11:13AM EDT980.0095.0676.5085.300.00-44823.67%
GOOG210618P010000002019-06-18 9:30AM EDT1,000.0088.0083.5091.80-4.50-4.86%11723.27%
GOOG210618P010200002019-06-07 10:59AM EDT1,020.00102.0091.0099.200.00-11022.96%
GOOG210618P010600002019-06-03 9:31AM EDT1,060.00134.00107.50117.500.00-1122.73%
GOOG210618P010800002019-05-21 2:07PM EDT1,080.00110.00116.10126.000.00--1022.40%
GOOG210618P011000002019-06-12 12:24PM EDT1,100.00146.00125.50135.000.00-1222.09%
GOOG210618P011200002019-05-23 3:37PM EDT1,120.00129.20135.00144.500.00--121.78%
GOOG210618P011400002019-05-20 3:12PM EDT1,140.00138.00145.00154.500.00--221.49%
GOOG210618P012350002019-06-07 11:14AM EDT1,235.00165.10198.00208.000.00--120.10%
GOOG210618P012500002019-06-18 1:39PM EDT1,250.00209.15207.50217.00-20.85-9.07%1119.82%
GOOG210618P012700002019-05-21 11:45AM EDT1,270.00202.80220.20230.000.00--319.55%
GOOG210618P013000002019-06-06 10:20AM EDT1,300.00291.00240.00249.500.00-1118.99%
GOOG210618P013200002019-06-06 12:34PM EDT1,320.00309.90254.00263.500.00-1118.70%
GOOG210618P013250002019-06-06 2:22PM EDT1,325.00311.00257.50267.000.00-91218.61%
GOOG210618P013300002019-06-07 10:59AM EDT1,330.00317.60261.00270.500.00--118.52%
GOOG210618P013350002019-06-03 10:38AM EDT1,335.00326.30264.50274.000.00--218.42%
GOOG210618P013400002019-06-03 10:53AM EDT1,340.00329.20268.30278.000.00--118.42%
GOOG210618P013450002019-06-03 10:51AM EDT1,345.00334.20271.80281.500.00--118.31%
GOOG210618P014000002019-06-04 2:47PM EDT1,400.00360.80313.70323.500.00-1217.45%
GOOG210618P014200002019-05-29 3:39PM EDT1,420.00328.10329.70339.000.00--217.00%
GOOG210618P014400002019-05-30 12:50PM EDT1,440.00344.60345.80355.500.00--516.70%
GOOG210618P014600002019-05-30 1:04PM EDT1,460.00360.10362.80372.500.00-3516.42%
GOOG210618P015000002019-06-07 12:44PM EDT1,500.00436.07397.60407.000.00-91215.69%
GOOG210618P015200002019-06-07 11:14AM EDT1,520.00354.50415.60425.000.00-1715.41%
GOOG210618P015400002019-06-07 11:14AM EDT1,540.00381.75433.50443.000.00-5515.00%
GOOG210618P015600002019-06-07 11:14AM EDT1,560.00403.50452.50462.000.00-2414.94%
GOOG210618P016000002019-06-07 11:14AM EDT1,600.00434.51491.50501.000.00--015.21%