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
GOOG210618C005200002019-10-17 11:58AM EST520.00752.82827.00836.100.00-1045.46%
GOOG210618C005400002019-10-17 11:58AM EST540.00734.20808.00817.100.00--044.84%
GOOG210618C006000002019-07-19 10:39AM EST600.00569.00578.50587.500.00-120.00%
GOOG210618C006400002019-07-26 2:21PM EST640.00642.04579.00588.500.00-220.00%
GOOG210618C006800002019-06-18 11:54AM EST680.00472.00501.20509.100.00--00.00%
GOOG210618C007000002019-09-05 1:43PM EST700.00546.47505.50514.500.00-390.00%
GOOG210618C008000002019-12-04 3:12PM EST800.00559.260.000.000.00-2200.00%
GOOG210618C008400002019-06-04 10:53AM EST840.00300.30346.00354.600.00-240.00%
GOOG210618C008600002019-10-02 9:10AM EST860.00393.37460.50470.300.00-150.00%
GOOG210618C008800002019-09-19 12:07PM EST880.00422.50426.50436.500.00-130.00%
GOOG210618C009000002019-09-23 8:34AM EST900.00395.00422.00431.500.00-1100.00%
GOOG210618C009200002019-08-26 9:17AM EST920.00319.25377.50386.500.00-200.00%
GOOG210618C009600002019-09-30 1:31PM EST960.00345.75370.50380.000.00--00.00%
GOOG210618C009800002019-06-18 10:29AM EST980.00247.55267.60276.100.00--00.00%
GOOG210618C010000002019-11-21 9:37AM EST1,000.00371.170.000.000.00-2230.00%
GOOG210618C010200002019-11-26 11:39AM EST1,020.00367.000.000.000.00-140.00%
GOOG210618C010400002019-07-03 10:47AM EST1,040.00214.55263.50272.000.00-240.00%
GOOG210618C010600002019-10-28 2:53PM EST1,060.00328.15326.60336.600.00-11125.80%
GOOG210618C010800002019-10-17 9:06AM EST1,080.00289.00338.50348.000.00-1031.20%
GOOG210618C011000002019-12-09 11:42AM EST1,100.00336.920.000.000.00-8200.00%
GOOG210618C011100002019-11-06 1:07PM EST1,110.00287.52319.60329.500.00-1331.32%
GOOG210618C011200002019-08-01 9:52AM EST1,120.00244.73213.00222.400.00-2140.00%
GOOG210618C011300002019-08-19 12:09PM EST1,130.00222.06235.50245.000.00-1816.64%
GOOG210618C011400002019-10-15 10:01AM EST1,140.00238.50295.50305.000.00-1030.17%
GOOG210618C011500002019-12-10 10:23AM EST1,150.00301.200.000.000.00-300.00%
GOOG210618C011550002019-08-06 9:18AM EST1,155.00184.90204.50214.000.00--013.86%
GOOG210618C011600002019-12-09 2:17PM EST1,160.00288.980.000.000.00-10330.00%
GOOG210618C011650002019-11-07 12:22PM EST1,165.00276.00281.00291.000.00-24130.32%
GOOG210618C011700002019-12-04 10:32AM EST1,170.00267.000.000.000.00-100.00%
GOOG210618C011750002019-09-23 2:33PM EST1,175.00216.38225.00235.000.00-2521.23%
GOOG210618C011800002019-08-23 1:22PM EST1,180.00165.95204.00212.100.00-1017.48%
GOOG210618C011900002019-09-17 10:48AM EST1,190.00201.00212.00222.000.00-2820.62%
GOOG210618C011950002019-09-12 12:19PM EST1,195.00206.38186.50196.500.00-1016.47%
GOOG210618C012000002019-10-23 11:06AM EST1,200.00212.10225.50235.500.00-12524.14%
GOOG210618C012100002019-09-09 9:23AM EST1,210.00183.02179.00189.000.00-2716.96%
GOOG210618C012200002019-10-30 9:28AM EST1,220.00200.08219.10229.100.00-1125.04%
GOOG210618C012250002019-10-30 9:28AM EST1,225.00197.33216.10226.100.00-1225.02%
GOOG210618C012300002019-09-24 9:25AM EST1,230.00188.38193.50203.000.00-2121.59%
GOOG210618C012350002019-09-20 2:15PM EST1,235.00181.55191.00200.500.00-1321.66%
GOOG210618C012400002019-10-17 11:58AM EST1,240.00189.49231.00240.500.00-1028.77%
GOOG210618C012450002019-07-26 8:55AM EST1,245.00187.10152.00161.800.00-2216.11%
GOOG210618C012500002019-12-13 11:33AM EST1,250.00231.500.000.000.00-100.00%
GOOG210618C012550002019-08-28 10:23AM EST1,255.00140.00165.50173.600.00-1019.09%
GOOG210618C012600002019-10-21 12:13PM EST1,260.00172.69191.00201.000.00-11824.03%
GOOG210618C012650002019-11-19 9:52AM EST1,265.00200.330.000.000.00-100.00%
GOOG210618C012700002019-06-10 10:30AM EST1,270.0098.22107.00114.700.00-1110.73%
GOOG210618C012750002019-08-06 1:59PM EST1,275.00132.27143.50153.000.00-1017.58%
GOOG210618C012800002019-07-30 9:50AM EST1,280.00154.85137.50145.400.00-14916.80%
GOOG210618C012850002019-08-29 1:06PM EST1,285.00140.00151.00159.300.00-3019.47%
GOOG210618C012900002019-10-21 12:13PM EST1,290.00158.04175.00185.000.00-1123.95%
GOOG210618C012950002019-10-04 2:09PM EST1,295.00139.00172.50182.500.00-11123.95%
GOOG210618C013000002019-12-09 3:44PM EST1,300.00210.650.000.000.00-100.00%
GOOG210618C013050002019-11-25 12:40PM EST1,305.00199.000.000.000.00-100.00%
GOOG210618C013100002019-11-27 3:52PM EST1,310.00177.800.000.000.00-3000.00%
GOOG210618C013200002019-11-08 1:49PM EST1,320.00174.80188.50198.500.00-2028.31%
GOOG210618C013250002019-11-07 10:40AM EST1,325.00181.00183.50193.500.00-11227.88%
GOOG210618C013300002019-08-02 11:02AM EST1,330.00119.80120.00129.500.00-1018.37%
GOOG210618C013350002019-08-02 11:03AM EST1,335.00118.10118.00127.500.00-2018.42%
GOOG210618C013400002019-11-04 10:27AM EST1,340.00152.25176.00185.500.00-4727.68%
GOOG210618C013450002019-12-11 10:43AM EST1,345.00181.450.000.000.00-120.00%
GOOG210618C013500002019-12-11 10:43AM EST1,350.00182.650.000.000.00-100.03%
GOOG210618C013600002019-09-26 8:57AM EST1,360.00131.50130.00139.500.00-12021.98%
GOOG210618C013700002019-11-22 9:37AM EST1,370.00145.600.000.000.00-160.39%
GOOG210618C013800002019-10-10 11:59AM EST1,380.00105.58145.50155.500.00-11425.69%
GOOG210618C013900002019-12-09 10:11AM EST1,390.00163.680.000.000.00-110.39%
GOOG210618C014000002019-12-09 9:46AM EST1,400.00160.570.000.000.00-1480.78%
GOOG210618C014200002019-12-09 2:40PM EST1,420.00146.200.000.000.00-2120.78%
GOOG210618C014400002019-11-18 10:52AM EST1,440.00127.800.000.000.00-2170.78%
GOOG210618C014600002019-12-06 9:43AM EST1,460.00126.500.000.000.00-10161.56%
GOOG210618C014800002019-08-01 10:53AM EST1,480.0081.7465.0074.000.00-1318.73%
GOOG210618C015000002019-12-10 10:18AM EST1,500.00111.440.000.000.00-1341.56%
GOOG210618C015200002019-12-09 10:45AM EST1,520.00107.360.000.000.00-251.56%
GOOG210618C015400002019-12-05 1:32PM EST1,540.0086.190.000.000.00-121.56%
GOOG210618C015600002019-08-01 1:48PM EST1,560.0054.9546.5056.000.00-1019.25%
GOOG210618C015800002019-07-26 10:26AM EST1,580.0048.6545.5053.300.00-1219.56%
GOOG210618C016000002019-12-05 2:35PM EST1,600.0070.420.000.000.00-103.13%
GOOG210618C016200002019-08-01 1:25PM EST1,620.0040.5039.5045.000.00-21119.52%
GOOG210618C016400002019-09-16 1:28PM EST1,640.0044.4044.0053.300.00-1221.75%
GOOG210618C016800002019-09-11 10:10AM EST1,680.0035.3832.0038.000.00-1220.15%
GOOG210618C017000002019-12-02 11:30AM EST1,700.0037.620.000.000.00-163.13%
GOOG210618C017200002019-05-29 10:24AM EST1,720.0021.0011.0016.000.00-1216.17%
GOOG210618C017400002019-11-15 3:51PM EST1,740.0044.790.000.000.00-123.13%
GOOG210618C017600002019-08-08 9:24AM EST1,760.0021.5021.5027.500.00-6020.21%
GOOG210618C017800002019-12-09 9:42AM EST1,780.0038.900.000.000.00-2313.13%
GOOG210618C018000002019-12-12 11:28AM EST1,800.0035.000.000.000.00-8503.13%
GOOG210618C018600002019-10-29 10:51AM EST1,860.0016.8018.5023.500.00-1721.79%
GOOG210618C019000002019-11-22 12:25PM EST1,900.0017.300.000.000.00-256.25%
GOOG210618C019200002019-12-16 12:02AM EST1,920.0021.200.000.000.00--16.25%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210618P005200002019-12-13 3:37PM EST520.001.950.000.000.00-32012.50%
GOOG210618P005400002019-12-06 10:48AM EST540.002.160.000.000.00-10012.50%
GOOG210618P005600002019-10-03 10:42AM EST560.008.301.506.500.00-117040.42%
GOOG210618P005800002019-11-12 3:32PM EST580.004.163.005.000.00-25637.15%
GOOG210618P006000002019-11-20 3:43PM EST600.004.500.000.000.00-1012.50%
GOOG210618P006200002019-12-11 9:50AM EST620.003.310.000.000.00-1012.50%
GOOG210618P006400002019-10-23 2:11PM EST640.008.872.506.400.00-4934.76%
GOOG210618P006600002019-10-23 12:43PM EST660.0012.403.507.000.00-203134.07%
GOOG210618P006800002019-12-10 1:05PM EST680.006.750.000.000.00-7012.50%
GOOG210618P007000002019-11-20 1:48PM EST700.009.000.000.000.00-1012.50%
GOOG210618P007200002019-12-04 11:14AM EST720.009.200.000.000.00-4012.50%
GOOG210618P007400002019-11-07 3:56PM EST740.0011.500.000.000.00-821046.25%
GOOG210618P007600002019-12-11 2:49PM EST760.0011.500.000.000.00-206.25%
GOOG210618P007800002019-12-09 10:14AM EST780.0012.600.000.000.00-106.25%
GOOG210618P008000002019-11-08 3:30PM EST800.0016.3011.5016.500.00-95231.61%
GOOG210618P008200002019-10-25 11:34AM EST820.0023.9314.5019.500.00-1631.77%
GOOG210618P008400002019-12-06 12:30PM EST840.0018.000.000.000.00-106.25%
GOOG210618P008600002019-12-11 2:49PM EST860.0019.520.000.000.00-106.25%
GOOG210618P008800002019-12-12 9:47AM EST880.0021.240.000.000.00-306.25%
GOOG210618P009000002019-12-09 10:33AM EST900.0023.230.000.000.00-106.25%
GOOG210618P009200002019-11-15 1:39PM EST920.0028.600.000.000.00-106.25%
GOOG210618P009400002019-07-29 11:22AM EST940.0042.6352.5062.000.00-18837.17%
GOOG210618P009600002019-11-07 12:52PM EST960.0035.6329.5035.500.00-15928.70%
GOOG210618P009800002019-10-29 10:08AM EST980.0047.3935.5041.500.00-4811529.10%
GOOG210618P010000002019-12-12 1:25PM EST1,000.0038.800.000.000.00-103.13%
GOOG210618P010200002019-10-29 9:27AM EST1,020.0055.0042.0051.800.00-11229.12%
GOOG210618P010400002019-12-06 3:27PM EST1,040.0046.660.000.000.00-903.13%
GOOG210618P010600002019-08-01 1:48PM EST1,060.0080.0088.5098.000.00-11936.32%
GOOG210618P010800002019-10-29 10:38AM EST1,080.0071.9055.9065.400.00-486728.18%
GOOG210618P011000002019-12-09 10:33AM EST1,100.0057.230.000.000.00-103.13%
GOOG210618P011100002019-07-31 8:30AM EST1,110.0091.01107.50117.500.00--136.26%
GOOG210618P011200002019-08-01 9:52AM EST1,120.0094.43111.50121.500.00-21336.23%
GOOG210618P011300002019-07-30 12:51PM EST1,130.0097.69115.50125.500.00--136.18%
GOOG210618P011400002019-08-26 2:00PM EST1,140.00133.74107.50117.000.00-1033.84%
GOOG210618P011500002019-11-25 10:31AM EST1,150.0081.290.000.000.00-103.13%
GOOG210618P011550002019-11-15 10:09AM EST1,155.0079.000.000.000.00-103.13%
GOOG210618P011600002019-12-04 11:53AM EST1,160.0081.990.000.000.00-103.13%
GOOG210618P011700002019-08-06 2:46PM EST1,170.00142.60125.50134.500.00--034.63%
GOOG210618P011750002019-10-29 2:56PM EST1,175.00104.1584.1093.800.00-1527.04%
GOOG210618P011900002019-11-26 1:26PM EST1,190.0092.000.000.000.00-101.56%
GOOG210618P011950002019-09-25 2:14PM EST1,195.00124.50108.50118.500.00-2229.89%
GOOG210618P012000002019-10-23 10:32AM EST1,200.00119.8999.90108.000.00-2427.71%
GOOG210618P012050002019-09-09 12:42PM EST1,205.00148.90136.00145.500.00-1233.73%
GOOG210618P012100002019-11-08 1:47PM EST1,210.00103.0083.0092.400.00-1324.28%
GOOG210618P012200002019-12-10 2:49PM EST1,220.0095.000.000.000.00-1001.56%
GOOG210618P012250002019-08-15 9:15AM EST1,225.00172.47133.00142.500.00-5031.62%
GOOG210618P012300002019-10-29 2:49PM EST1,230.00125.20102.30112.300.00-2426.19%
GOOG210618P012350002019-12-10 1:01PM EST1,235.0099.050.000.000.00-101.56%
GOOG210618P012400002019-11-18 10:53AM EST1,240.00108.000.000.000.00-201.56%
GOOG210618P012450002019-12-06 3:42PM EST1,245.00102.200.000.000.00-101.56%
GOOG210618P012500002019-10-22 10:07AM EST1,250.00144.20117.30127.000.00-1227.09%
GOOG210618P012600002019-10-28 10:12AM EST1,260.00133.89114.70124.700.00--125.94%
GOOG210618P012700002019-11-18 11:06AM EST1,270.00122.000.000.000.00-100.78%
GOOG210618P012750002019-10-11 10:20AM EST1,275.00171.30114.70124.000.00-2024.66%
GOOG210618P012800002019-11-11 12:11AM EST1,280.00134.50110.70118.100.00--123.32%
GOOG210618P012850002019-12-05 9:46AM EST1,285.00126.000.000.000.00-100.78%
GOOG210618P013000002019-11-04 3:01PM EST1,300.00147.20120.50130.000.00-2323.64%
GOOG210618P013200002019-06-06 11:34AM EST1,320.00309.90235.00245.900.00-1140.12%
GOOG210618P013250002019-06-06 1:22PM EST1,325.00311.00238.50249.300.00-91240.20%
GOOG210618P013300002019-06-07 9:59AM EST1,330.00317.60242.00256.800.00--140.92%
GOOG210618P013350002019-06-03 9:50AM EST1,335.00326.30251.60260.100.00--240.97%
GOOG210618P013400002019-06-03 9:53AM EST1,340.00329.20255.10263.600.00--141.06%
GOOG210618P013450002019-06-03 9:51AM EST1,345.00334.20258.50267.100.00--141.14%
GOOG210618P013500002019-12-06 1:05PM EST1,350.00148.800.000.000.00-100.00%
GOOG210618P014000002019-12-10 11:20AM EST1,400.00170.700.000.000.00-200.00%
GOOG210618P014200002019-08-21 9:47AM EST1,420.00276.30246.50256.000.00-2432.38%
GOOG210618P014400002019-12-13 2:25PM EST1,440.00189.100.000.000.00-300.00%
GOOG210618P014600002019-05-30 12:04PM EST1,460.00360.10383.00393.000.00-3549.32%
GOOG210618P015000002019-12-13 2:10PM EST1,500.00223.400.000.000.00-200.00%
GOOG210618P015200002019-06-07 10:14AM EST1,520.00354.50390.50400.500.00-1744.26%
GOOG210618P015400002019-06-07 10:14AM EST1,540.00381.75417.60425.700.00-5545.98%
GOOG210618P015600002019-06-07 10:14AM EST1,560.00403.50426.50436.500.00-2445.49%
GOOG210618P016000002019-06-07 10:14AM EST1,600.00434.51464.00473.500.00--046.77%
GOOG210618P016400002019-10-23 9:29AM EST1,640.00399.29359.50369.000.00--125.88%
GOOG210618P016600002019-07-21 11:09PM EST1,660.00530.00476.50486.500.00--142.07%
GOOG210618P017200002019-11-04 9:52AM EST1,720.00438.13387.50397.000.00-2118.53%
GOOG210618P017400002019-11-04 9:52AM EST1,740.00456.25404.50414.000.00-2118.34%
GOOG210618P017600002019-08-21 1:05PM EST1,760.00567.70525.50535.500.00--037.73%