U.S. markets close in 4 hours 33 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1,504.53+4.43 (+0.30%)
As of 11:27AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210618C005200002020-07-09 9:55AM EDT520.001,001.00984.50994.500.00-62059.36%
GOOG210618C005400002020-07-09 8:13PM EDT540.00595.001,010.701,019.800.00-3598.27%
GOOG210618C005600002020-07-31 10:39AM EDT560.00918.00945.50955.000.00-3356.86%
GOOG210618C005800002020-07-01 12:59PM EDT580.00860.73902.00912.000.00-420.00%
GOOG210618C006000002020-08-03 11:35AM EDT600.00878.00907.00917.000.00-21155.85%
GOOG210618C006400002020-07-09 8:13PM EDT640.00642.04913.10921.500.00-2285.08%
GOOG210618C006800002020-07-09 8:13PM EDT680.00863.46874.60884.000.00-1181.00%
GOOG210618C007000002020-08-03 11:35AM EDT700.00781.40808.00818.000.00-2953.48%
GOOG210618C007200002020-07-09 8:13PM EDT720.00405.00836.20845.100.00--176.83%
GOOG210618C008000002020-07-09 8:13PM EDT800.00648.83759.60768.000.00-11869.27%
GOOG210618C008200002020-07-09 8:13PM EDT820.00419.14739.50749.000.00-2167.34%
GOOG210618C008400002020-07-09 8:13PM EDT840.00516.90722.50731.300.00-1866.33%
GOOG210618C008600002020-07-09 8:13PM EDT860.00317.50704.00713.700.00-1865.04%
GOOG210618C008800002020-07-09 8:13PM EDT880.00422.50684.60692.700.00-1362.95%
GOOG210618C009000002020-07-06 10:00AM EDT900.00602.82594.40602.500.00-6140.00%
GOOG210618C009200002020-07-06 9:41AM EDT920.00581.92576.50584.500.00-240.00%
GOOG210618C009400002020-07-09 8:13PM EDT940.00241.54629.50639.100.00--159.13%
GOOG210618C009600002020-07-09 8:13PM EDT960.00228.48611.20619.600.00-1257.61%
GOOG210618C009800002020-08-06 3:40PM EDT980.00542.00546.50556.500.00-1641.81%
GOOG210618C010000002020-07-29 1:47PM EDT1,000.00552.00529.60538.500.00-13641.12%
GOOG210618C010200002020-07-09 8:13PM EDT1,020.00224.00559.70566.700.00-41254.50%
GOOG210618C010400002020-07-15 12:21PM EDT1,040.00467.60495.00504.500.00-24640.34%
GOOG210618C010600002020-08-05 1:06PM EDT1,060.00457.70478.50487.400.00-12139.83%
GOOG210618C010800002020-08-06 2:18PM EDT1,080.00459.33461.00470.500.00-12039.34%
GOOG210618C011000002020-08-06 2:18PM EDT1,100.00442.89445.10454.900.00-17139.20%
GOOG210618C011100002020-07-24 3:49PM EDT1,110.00446.53436.60445.400.00-1538.59%
GOOG210618C011200002020-07-09 8:13PM EDT1,120.00157.99471.90478.800.00-12349.83%
GOOG210618C011300002020-07-09 8:13PM EDT1,130.00335.31387.00397.500.00-21127.87%
GOOG210618C011400002020-06-26 10:17AM EDT1,140.00338.70419.50429.000.00-1540.17%
GOOG210618C011500002020-07-07 9:49AM EDT1,150.00412.00383.50390.500.00-14131.06%
GOOG210618C011550002020-07-24 11:48AM EDT1,155.00412.20400.50409.900.00-1537.86%
GOOG210618C011600002020-07-09 8:13PM EDT1,160.00319.81438.50446.700.00-102348.26%
GOOG210618C011650002020-07-09 8:13PM EDT1,165.00172.00436.10442.600.00-14348.03%
GOOG210618C011700002020-06-22 3:23PM EDT1,170.00348.00444.00453.100.00-12150.25%
GOOG210618C011750002020-07-31 1:25PM EDT1,175.00357.60384.50394.000.00-21237.40%
GOOG210618C011800002020-06-26 11:34AM EDT1,180.00301.20387.50397.500.00-3739.22%
GOOG210618C011850002020-07-13 12:38PM EDT1,185.00443.20378.00387.500.00-1337.53%
GOOG210618C011900002020-07-09 8:13PM EDT1,190.00228.70416.00423.000.00-1947.10%
GOOG210618C011950002020-07-09 8:13PM EDT1,195.00225.70410.70417.400.00-1546.51%
GOOG210618C012000002020-08-05 10:38AM EDT1,200.00349.50366.50377.000.00-19937.49%
GOOG210618C012050002020-07-09 8:13PM EDT1,205.00191.00402.00409.700.00-2246.16%
GOOG210618C012100002020-07-09 8:13PM EDT1,210.00237.50398.40406.600.00-22046.16%
GOOG210618C012200002020-07-09 8:13PM EDT1,220.00281.00390.00397.900.00-1245.57%
GOOG210618C012250002020-07-09 8:13PM EDT1,225.00228.34387.30394.000.00-3545.37%
GOOG210618C012300002020-07-10 11:21AM EDT1,230.00358.66344.60353.900.00-1836.77%
GOOG210618C012350002020-07-09 8:13PM EDT1,235.00181.00380.20386.300.00-2345.00%
GOOG210618C012400002020-07-09 8:13PM EDT1,240.00271.00375.70382.500.00-84444.82%
GOOG210618C012450002020-07-09 8:13PM EDT1,245.00333.90371.50378.700.00-2444.64%
GOOG210618C012500002020-07-22 10:58AM EDT1,250.00371.66330.20338.700.00-21836.27%
GOOG210618C012550002020-07-09 8:13PM EDT1,255.00173.00364.50371.000.00-11644.25%
GOOG210618C012600002020-07-31 9:39AM EDT1,260.00293.00322.50332.000.00-12736.21%
GOOG210618C012650002020-07-09 8:13PM EDT1,265.00246.00358.10364.900.00-11144.21%
GOOG210618C012700002020-08-04 1:38PM EDT1,270.00289.44315.60324.900.00-1836.05%
GOOG210618C012750002020-07-09 8:13PM EDT1,275.00185.00349.00356.100.00-22343.57%
GOOG210618C012800002020-07-09 8:13PM EDT1,280.00256.11345.20352.400.00-1743.39%
GOOG210618C012850002020-07-09 8:13PM EDT1,285.00254.00341.70349.600.00-1743.41%
GOOG210618C012900002020-07-09 8:13PM EDT1,290.00256.25338.50345.100.00-1343.06%
GOOG210618C012950002020-07-06 10:00AM EDT1,295.00284.00281.10289.000.00-2831.58%
GOOG210618C013000002020-08-05 2:54PM EDT1,300.00273.00295.50304.500.00-112135.65%
GOOG210618C013050002020-07-02 3:41PM EDT1,305.00263.80271.00279.000.00-1430.79%
GOOG210618C013100002020-07-15 2:42PM EDT1,310.00304.10288.70297.400.00-151135.43%
GOOG210618C013150002020-07-09 8:13PM EDT1,315.00182.91320.30327.100.00-2742.25%
GOOG210618C013200002020-06-19 12:17PM EDT1,320.00232.67291.60299.800.00-11437.18%
GOOG210618C013250002020-07-08 2:05PM EDT1,325.00270.95279.10287.700.00-11735.26%
GOOG210618C013300002020-07-09 10:49AM EDT1,330.00274.00275.50284.300.00-1335.17%
GOOG210618C013350002020-07-10 9:37AM EDT1,335.00274.10272.60281.400.00-11235.17%
GOOG210618C013400002020-07-07 12:43PM EDT1,340.00268.60263.00273.000.00-1734.04%
GOOG210618C013450002020-07-09 8:13PM EDT1,345.00212.54299.50307.000.00-51341.51%
GOOG210618C013500002020-07-21 11:25AM EDT1,350.00315.00262.80271.700.00-15034.94%
GOOG210618C013600002020-07-09 8:13PM EDT1,360.00227.55289.20295.900.00-18140.89%
GOOG210618C013700002020-08-03 10:45AM EDT1,370.00224.95250.00259.400.00-12834.72%
GOOG210618C013800002020-07-31 9:39AM EDT1,380.00224.48244.20253.300.00-23834.60%
GOOG210618C013900002020-07-30 2:54PM EDT1,390.00259.69238.00247.500.00-11134.52%
GOOG210618C014000002020-08-03 3:37PM EDT1,400.00219.74233.10242.000.00-114234.48%
GOOG210618C014200002020-07-31 11:39AM EDT1,420.00196.48221.20229.700.00-22634.11%
GOOG210618C014400002020-08-05 12:48PM EDT1,440.00198.99210.00219.000.00-18433.98%
GOOG210618C014600002020-08-06 1:35PM EDT1,460.00193.00199.30208.400.00-45233.81%
GOOG210618C014800002020-08-06 2:19PM EDT1,480.00186.50188.00197.000.00-24533.43%
GOOG210618C015000002020-08-07 10:02AM EDT1,500.00187.95178.50187.50+9.70+5.44%353733.34%
GOOG210618C015200002020-07-31 10:30AM EDT1,520.00160.56168.50177.800.00-14233.15%
GOOG210618C015400002020-08-05 10:58AM EDT1,540.00150.99159.10167.800.00-18732.86%
GOOG210618C015600002020-07-20 2:01PM EDT1,560.00177.30149.60158.000.00-19332.54%
GOOG210618C015800002020-08-03 3:46PM EDT1,580.00129.30140.90150.300.00-26032.54%
GOOG210618C016000002020-08-06 2:19PM EDT1,600.00131.25132.60141.200.00-424032.23%
GOOG210618C016200002020-07-31 12:37PM EDT1,620.00125.00124.20132.600.00-16131.96%
GOOG210618C016400002020-07-31 3:21PM EDT1,640.00100.00117.50125.400.00-12331.88%
GOOG210618C016600002020-07-31 1:28PM EDT1,660.0088.77109.80117.200.00-23231.56%
GOOG210618C016800002020-08-04 1:27PM EDT1,680.0090.28102.30109.900.00-12331.35%
GOOG210618C017000002020-08-06 3:58PM EDT1,700.0096.8096.50103.000.00-1012531.16%
GOOG210618C017200002020-07-09 8:13PM EDT1,720.0030.70104.90109.700.00-5633.46%
GOOG210618C017400002020-07-31 3:07PM EDT1,740.0069.2084.1090.900.00-1530.93%
GOOG210618C017600002020-07-31 3:25PM EDT1,760.0065.3078.3084.500.00-56430.66%
GOOG210618C017800002020-07-06 11:05AM EDT1,780.0065.0068.1072.400.00-12829.20%
GOOG210618C018000002020-08-03 12:03PM EDT1,800.0062.5067.8073.500.00-121830.32%
GOOG210618C018200002020-08-06 2:21PM EDT1,820.0062.0062.6068.500.00-2730.17%
GOOG210618C018400002020-07-16 2:55PM EDT1,840.0064.9358.0064.100.00-11130.09%
GOOG210618C018600002020-07-13 10:20AM EDT1,860.0069.8754.0059.400.00-11329.89%
GOOG210618C018800002020-08-05 10:21AM EDT1,880.0048.4050.0055.100.00-12129.73%
GOOG210618C019000002020-07-31 9:39AM EDT1,900.0036.0046.1051.400.00-122529.65%
GOOG210618C019200002020-07-09 8:13PM EDT1,920.0024.0052.4055.200.00-1431.26%
GOOG210618C019400002020-07-17 3:53PM EDT1,940.0044.3439.7044.500.00-4829.46%
GOOG210618C019600002020-07-10 12:29PM EDT1,960.0038.6036.6041.100.00-21329.31%
GOOG210618C019800002020-07-17 3:54PM EDT1,980.0038.2033.5038.100.00-523029.21%
GOOG210618C020000002020-08-05 12:54PM EDT2,000.0031.0031.6035.000.00-216729.03%
GOOG210618C021000002020-08-06 3:57PM EDT2,100.0021.0520.9024.500.00-122428.88%
GOOG210618C022000002020-08-06 3:24PM EDT2,200.0014.5014.1016.900.00-260128.73%
GOOG210618C023000002020-08-05 10:29AM EDT2,300.0010.609.8012.00-0.10-0.93%13928.82%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210618P005200002020-07-23 2:02PM EDT520.002.901.452.450.00-197551.59%
GOOG210618P005400002020-06-30 3:59PM EDT540.004.400.0010.000.00-310257.54%
GOOG210618P005600002020-06-29 10:39AM EDT560.005.902.503.600.00-121751.42%
GOOG210618P005800002020-07-01 9:54AM EDT580.005.503.004.500.00-13151.34%
GOOG210618P006000002020-07-30 10:54AM EDT600.004.002.703.800.00-1223049.76%
GOOG210618P006200002020-06-26 10:50AM EDT620.007.504.305.500.00-13350.19%
GOOG210618P006400002020-07-13 11:00AM EDT640.004.753.504.700.00-12348.21%
GOOG210618P006600002020-06-22 10:17AM EDT660.008.054.906.000.00-53948.66%
GOOG210618P006800002020-07-09 8:17PM EDT680.0011.045.506.600.00-115447.89%
GOOG210618P007000002020-08-03 1:08PM EDT700.007.405.106.400.00-16746.06%
GOOG210618P007200002020-07-09 8:17PM EDT720.0039.506.807.900.00-110346.36%
GOOG210618P007400002020-07-09 8:17PM EDT740.009.807.508.700.00-18745.70%
GOOG210618P007600002020-07-09 8:17PM EDT760.0033.008.309.500.00-27244.99%
GOOG210618P007800002020-07-09 8:17PM EDT780.0016.008.0010.300.00-14044.24%
GOOG210618P008000002020-07-31 12:37PM EDT800.0011.908.8010.600.00-56443.03%
GOOG210618P008200002020-07-30 3:31PM EDT820.0011.469.9011.500.00-2842.33%
GOOG210618P008400002020-07-13 9:35AM EDT840.0012.8011.0012.700.00-102541.82%
GOOG210618P008600002020-07-09 8:17PM EDT860.0034.6013.5014.500.00-13341.66%
GOOG210618P008800002020-08-06 3:20PM EDT880.0014.5013.6015.500.00-92240.89%
GOOG210618P009000002020-08-05 3:50PM EDT900.0017.2014.9016.900.00-43640.33%
GOOG210618P009200002020-08-06 10:28AM EDT920.0018.9016.5018.700.00-33039.94%
GOOG210618P009400002020-08-06 3:25PM EDT940.0019.5018.1020.400.00-13239.44%
GOOG210618P009600002020-08-06 10:29AM EDT960.0022.9019.8022.300.00-29238.98%
GOOG210618P009800002020-08-05 3:49PM EDT980.0024.7022.0024.600.00-513138.64%
GOOG210618P010000002020-08-07 10:51AM EDT1,000.0025.0024.0026.50-1.00-3.85%156538.06%
GOOG210618P010200002020-08-05 3:49PM EDT1,020.0029.7026.5029.500.00-52137.89%
GOOG210618P010400002020-08-07 10:48AM EDT1,040.0030.5029.2032.00-2.80-8.41%36037.44%
GOOG210618P010600002020-08-06 12:38PM EDT1,060.0034.9033.2035.300.00-32437.22%
GOOG210618P010800002020-07-13 2:32PM EDT1,080.0036.1035.2038.30-3.70-9.30%47136.82%
GOOG210618P011000002020-07-31 11:49AM EDT1,100.0043.3038.5041.800.00-325136.52%
GOOG210618P011100002020-07-15 12:08PM EDT1,110.0041.7039.9043.50-9.26-18.17%23236.33%
GOOG210618P011200002020-08-06 11:03AM EDT1,120.0046.3041.6045.400.00-22436.19%
GOOG210618P011300002020-08-06 11:03AM EDT1,130.0048.3043.7047.400.00-21536.06%
GOOG210618P011400002020-07-17 3:54PM EDT1,140.0050.6045.4049.400.00-43735.91%
GOOG210618P011500002020-08-06 10:59AM EDT1,150.0049.5047.4051.50-3.20-6.07%27535.77%
GOOG210618P011550002020-06-29 11:20AM EDT1,155.0081.0048.3050.100.00-11635.00%
GOOG210618P011600002020-07-31 11:36AM EDT1,160.0054.9049.5053.600.00-22435.62%
GOOG210618P011700002020-07-09 8:17PM EDT1,170.0073.0059.5069.000.00-1539.02%
GOOG210618P011750002020-06-24 3:22PM EDT1,175.0071.5051.5061.500.00-11036.64%
GOOG210618P011800002020-08-06 10:59AM EDT1,180.0059.7054.3058.300.00-24835.39%
GOOG210618P011850002020-07-14 3:45PM EDT1,185.0064.6054.8059.400.00-462735.31%
GOOG210618P011900002020-08-06 10:25AM EDT1,190.0062.9056.6060.700.00-21035.27%
GOOG210618P011950002020-07-09 3:17PM EDT1,195.0060.3057.5062.100.00-82035.25%
GOOG210618P012000002020-08-05 11:27AM EDT1,200.0064.5058.6063.000.00-424135.10%
GOOG210618P012050002020-07-17 3:53PM EDT1,205.0064.6659.5064.300.00-4735.05%
GOOG210618P012100002020-08-06 2:35PM EDT1,210.0064.1061.4065.500.00-32534.97%
GOOG210618P012150002020-06-29 11:25AM EDT1,215.0099.0062.6064.900.00-1234.43%
GOOG210618P012200002020-07-09 8:17PM EDT1,220.0086.2557.9060.200.00-204532.86%
GOOG210618P012250002020-07-09 8:17PM EDT1,225.00255.2259.0061.400.00-5432.78%
GOOG210618P012300002020-08-06 10:59AM EDT1,230.0072.9066.2071.100.00-11234.80%
GOOG210618P012350002020-07-09 8:17PM EDT1,235.00240.0061.2063.600.00-1732.57%
GOOG210618P012400002020-08-06 10:59AM EDT1,240.0075.6068.7073.700.00-2734.64%
GOOG210618P012450002020-07-08 11:24AM EDT1,245.0075.1070.2075.000.00-2334.55%
GOOG210618P012500002020-08-04 2:16PM EDT1,250.0078.7071.3076.300.00-29234.46%
GOOG210618P012550002020-06-29 11:25AM EDT1,255.00113.5073.1075.000.00-1733.76%
GOOG210618P012600002020-08-04 3:44PM EDT1,260.0090.6074.6079.500.00-52234.41%
GOOG210618P012650002020-07-31 2:57PM EDT1,265.0085.9975.7080.900.00-1134.33%
GOOG210618P012700002020-07-09 8:17PM EDT1,270.0058.5589.0098.500.00-1537.89%
GOOG210618P012750002020-07-09 8:17PM EDT1,275.00171.3070.9073.500.00-2231.84%
GOOG210618P012800002020-07-02 9:38AM EDT1,280.0096.1084.7089.200.00-212034.99%
GOOG210618P012850002020-07-08 3:05PM EDT1,285.0085.7081.5087.100.00-11734.11%
GOOG210618P012950002020-07-09 8:17PM EDT1,295.00101.0076.2079.100.00--131.53%
GOOG210618P013000002020-07-31 2:15PM EDT1,300.00100.0086.2091.800.00-314233.91%
GOOG210618P013050002020-07-13 12:51PM EDT1,305.0084.6487.9093.300.00-2233.82%
GOOG210618P013100002020-07-30 3:28PM EDT1,310.0085.7089.5094.900.00-12233.75%
GOOG210618P013200002020-07-27 2:06PM EDT1,320.0089.8992.7098.700.00-502633.72%
GOOG210618P013250002020-07-09 8:17PM EDT1,325.0083.74109.00118.500.00-11137.43%
GOOG210618P013300002020-08-04 3:47PM EDT1,330.00115.1096.00102.000.00-76333.57%
GOOG210618P013350002020-07-09 8:17PM EDT1,335.00100.5487.3090.600.00-1330.78%
GOOG210618P013400002020-07-09 8:17PM EDT1,340.00141.4089.2092.300.00-2530.72%
GOOG210618P013450002020-07-09 8:17PM EDT1,345.00334.2090.1092.800.00--130.41%
GOOG210618P013500002020-08-04 3:47PM EDT1,350.00123.40103.20109.300.00-64133.37%
GOOG210618P013600002020-07-09 8:17PM EDT1,360.00128.90123.00132.000.00-11237.06%
GOOG210618P013700002020-07-13 3:15PM EDT1,370.00113.67110.40116.600.00-1933.10%
GOOG210618P013800002020-07-06 2:41PM EDT1,380.00116.42123.50133.500.00-12235.55%
GOOG210618P013900002020-07-24 12:36PM EDT1,390.00121.10118.70124.500.00-212132.89%
GOOG210618P014000002020-08-06 2:10PM EDT1,400.00127.66122.10129.100.00-36332.89%
GOOG210618P014200002020-07-31 11:36AM EDT1,420.00143.40130.60137.600.00-101432.69%
GOOG210618P014400002020-07-06 11:51AM EDT1,440.00137.39150.50160.500.00-2635.13%
GOOG210618P014600002020-08-03 10:17AM EDT1,460.00160.02147.90156.100.00-22332.39%
GOOG210618P014800002020-08-05 3:04PM EDT1,480.00177.09157.30165.500.00-21232.18%
GOOG210618P015000002020-07-31 9:30AM EDT1,500.00158.00167.00175.100.00-17431.93%
GOOG210618P015200002020-07-13 3:07PM EDT1,520.00176.40177.60184.500.00-32931.60%
GOOG210618P015400002020-07-27 10:21AM EDT1,540.00175.82187.60196.000.00-11731.58%
GOOG210618P015600002020-08-05 3:04PM EDT1,560.00220.58198.30206.200.00-25631.26%
GOOG210618P015800002020-07-09 8:17PM EDT1,580.00514.20186.80191.100.00--126.35%
GOOG210618P016000002020-07-31 10:17AM EDT1,600.00236.64221.50229.900.00-21031.04%
GOOG210618P016200002020-07-09 8:17PM EDT1,620.00495.39208.10212.700.00-1125.58%
GOOG210618P016400002020-07-20 12:10PM EDT1,640.00219.40244.90253.100.00-171830.50%
GOOG210618P016600002020-07-09 8:17PM EDT1,660.00316.00230.70235.500.00-1224.72%
GOOG210618P016800002020-07-09 8:17PM EDT1,680.00398.00299.00308.000.00--135.51%
GOOG210618P017000002020-07-21 1:17PM EDT1,700.00250.88283.10291.700.00-11729.92%
GOOG210618P017200002020-07-09 8:17PM EDT1,720.00608.15267.20273.300.00-2123.49%
GOOG210618P017400002020-07-09 8:17PM EDT1,740.00626.37280.60285.900.00-2122.89%
GOOG210618P017600002020-07-09 8:17PM EDT1,760.00567.70294.40299.600.00--022.42%
GOOG210618P021000002020-06-24 3:02PM EDT2,100.00673.60602.00611.100.00-2225.74%
GOOG210618P022000002020-06-24 3:02PM EDT2,200.00769.60695.50705.000.00-2225.37%