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 EDT520.00574.10629.50639.500.00-110.00%
GOOG210618C006000002019-07-19 11:39AM EDT600.00569.00619.00629.000.00-1044.50%
GOOG210618C006400002019-07-26 3:21PM EDT640.00642.04583.00592.500.00-2042.52%
GOOG210618C006800002019-06-18 12:54PM EDT680.00472.00501.20509.100.00--00.00%
GOOG210618C007000002019-08-12 9:31AM EDT700.00516.71530.00539.500.00-1040.14%
GOOG210618C008000002019-08-07 10:44AM EDT800.00425.75446.00454.500.00-1036.76%
GOOG210618C008400002019-06-04 11:53AM EDT840.00300.30346.00354.600.00-240.00%
GOOG210618C008600002019-07-26 9:33AM EDT860.00431.95397.00406.000.00-2035.04%
GOOG210618C008800002019-06-04 9:35AM EDT880.00263.33315.50324.200.00-1315.16%
GOOG210618C009000002019-08-15 11:28AM EDT900.00348.13365.50374.700.00-1033.96%
GOOG210618C009200002019-06-07 10:40AM EDT920.00248.00297.00306.500.00-1121.03%
GOOG210618C009600002019-06-03 12:10AM EDT960.00268.82258.80267.400.00--118.92%
GOOG210618C009800002019-06-18 11:29AM EDT980.00247.55267.60276.100.00--024.15%
GOOG210618C010000002019-08-15 11:28AM EDT1,000.00279.12294.00303.500.00-1032.00%
GOOG210618C010200002019-06-07 10:42AM EDT1,020.00191.40230.50240.300.00-3422.27%
GOOG210618C010400002019-07-03 11:47AM EDT1,040.00214.55263.50272.000.00-2430.38%
GOOG210618C010600002019-08-05 2:44PM EDT1,060.00221.65254.50263.500.00-5030.80%
GOOG210618C010800002019-07-26 3:19PM EDT1,080.00281.52242.00251.000.00-5030.46%
GOOG210618C011000002019-08-06 9:48AM EDT1,100.00229.02230.00239.500.00-1030.24%
GOOG210618C011100002019-08-06 2:59PM EDT1,110.00213.43223.00232.500.00-1029.90%
GOOG210618C011200002019-08-01 10:52AM EDT1,120.00244.73218.00227.500.00-2029.88%
GOOG210618C011300002019-07-05 2:22PM EDT1,130.00171.00195.50204.000.00-6826.82%
GOOG210618C011400002019-07-26 11:49AM EDT1,140.00198.00206.50215.700.00-1029.51%
GOOG210618C011500002019-08-16 11:40AM EDT1,150.00194.50201.00210.200.00-5029.38%
GOOG210618C011550002019-08-06 10:18AM EDT1,155.00184.90198.00208.000.00--029.39%
GOOG210618C011600002019-08-06 9:55AM EDT1,160.00186.10195.50204.700.00-20029.23%
GOOG210618C011650002019-07-16 11:39AM EDT1,165.00169.54181.50191.000.00-20027.40%
GOOG210618C011700002019-08-14 9:56AM EDT1,170.00180.79189.50198.000.00-2028.88%
GOOG210618C011750002019-08-07 11:04AM EDT1,175.00178.34188.50197.700.00-1029.18%
GOOG210618C011800002019-08-16 3:49PM EDT1,180.00176.50185.00192.900.00-1028.77%
GOOG210618C011900002019-08-05 12:47PM EDT1,190.00160.20178.50187.700.00-3028.63%
GOOG210618C012000002019-08-14 12:41PM EDT1,200.00162.90174.50183.000.00-2028.56%
GOOG210618C012100002019-07-26 11:05AM EDT1,210.00196.80169.50177.900.00-14028.42%
GOOG210618C012200002019-08-01 10:34AM EDT1,220.00182.00163.00172.500.00-2028.21%
GOOG210618C012250002019-06-06 2:50PM EDT1,225.0092.12124.00134.000.00-1222.55%
GOOG210618C012300002019-08-07 11:08AM EDT1,230.00150.50159.00168.000.00-1028.14%
GOOG210618C012350002019-08-08 11:44AM EDT1,235.00160.14156.50165.700.00-2028.09%
GOOG210618C012400002019-06-03 11:05AM EDT1,240.0089.00111.40119.600.00-11621.25%
GOOG210618C012450002019-07-26 9:55AM EDT1,245.00187.10153.00162.500.00-2028.20%
GOOG210618C012500002019-07-29 11:00AM EDT1,250.00138.88149.50160.000.00-2028.10%
GOOG210618C012550002019-08-08 2:01PM EDT1,255.00153.86148.00156.000.00-7027.78%
GOOG210618C012600002019-08-08 12:47PM EDT1,260.00151.00145.00154.300.00-1027.81%
GOOG210618C012650002019-08-02 9:30AM EDT1,265.00147.12143.00152.000.00-10027.74%
GOOG210618C012700002019-06-10 11:30AM EDT1,270.0098.22107.00114.700.00-1122.26%
GOOG210618C012750002019-08-06 2:59PM EDT1,275.00132.27138.00147.500.00-1027.61%
GOOG210618C012800002019-07-30 10:50AM EDT1,280.00154.85136.00145.000.00-14027.50%
GOOG210618C012850002019-08-06 11:15AM EDT1,285.00125.00134.00143.000.00--027.47%
GOOG210618C012900002019-08-01 1:26PM EDT1,290.00150.10131.00140.500.00-1027.35%
GOOG210618C012950002019-07-24 3:44PM EDT1,295.00104.67130.00138.500.00-1027.31%
GOOG210618C013000002019-08-08 2:30PM EDT1,300.00134.50128.00136.500.00-1027.27%
GOOG210618C013050002019-07-22 3:58PM EDT1,305.00100.50125.00134.500.00-1027.22%
GOOG210618C013200002019-08-14 11:48AM EDT1,320.00111.80118.50128.000.00-1026.99%
GOOG210618C013250002019-08-02 12:13PM EDT1,325.00122.60117.50126.000.00-12026.93%
GOOG210618C013300002019-08-02 12:02PM EDT1,330.00119.80115.50124.000.00-1026.87%
GOOG210618C013350002019-08-02 12:03PM EDT1,335.00118.10113.00122.500.00-2026.89%
GOOG210618C013400002019-08-02 12:03PM EDT1,340.00116.10111.10119.200.00-1026.62%
GOOG210618C013450002019-08-02 12:01PM EDT1,345.00114.20109.20118.000.00--026.67%
GOOG210618C013500002019-08-13 1:55PM EDT1,350.00113.00107.30115.400.00-1026.50%
GOOG210618C013600002019-08-02 9:30AM EDT1,360.00106.50104.00112.400.00-1026.50%
GOOG210618C013700002019-06-07 10:59AM EDT1,370.0091.6473.0082.300.00-1022.18%
GOOG210618C013800002019-08-14 3:24PM EDT1,380.0092.0096.60104.500.00-14026.17%
GOOG210618C014000002019-08-14 12:09PM EDT1,400.0083.7590.0097.300.00-1025.90%
GOOG210618C014200002019-08-16 10:15AM EDT1,420.0082.3083.7091.300.00-10025.78%
GOOG210618C014400002019-08-13 12:10PM EDT1,440.0083.9477.8085.700.00-10025.67%
GOOG210618C014600002019-08-02 12:52PM EDT1,460.0076.4072.2079.100.00-4025.35%
GOOG210618C014800002019-08-01 11:53AM EDT1,480.0081.7466.9074.000.00-1025.24%
GOOG210618C015000002019-08-07 12:28PM EDT1,500.0058.1660.1068.600.00-1025.03%
GOOG210618C015200002019-08-05 1:09PM EDT1,520.0049.5057.1063.500.00-2024.82%
GOOG210618C015400002019-08-05 1:08PM EDT1,540.0045.7052.7061.000.00-2025.04%
GOOG210618C015600002019-08-01 2:48PM EDT1,560.0054.9548.5055.300.00-1024.64%
GOOG210618C015800002019-07-26 11:26AM EDT1,580.0048.6544.6051.600.00-1024.56%
GOOG210618C016000002019-08-15 12:05PM EDT1,600.0041.8041.0047.800.00-1024.42%
GOOG210618C016200002019-08-01 2:25PM EDT1,620.0040.5038.5045.000.00-2024.44%
GOOG210618C016400002019-08-05 2:33PM EDT1,640.0029.5035.0041.000.00-1024.17%
GOOG210618C016800002019-08-02 2:58PM EDT1,680.0031.7329.5035.500.00-1024.04%
GOOG210618C017000002019-08-16 11:02AM EDT1,700.0028.0026.5032.500.00-1023.86%
GOOG210618C017200002019-05-29 11:24AM EDT1,720.0021.0011.0016.000.00-1219.89%
GOOG210618C017400002019-08-08 6:00PM EDT1,740.0020.8022.5028.500.00--023.86%
GOOG210618C017600002019-08-08 10:24AM EDT1,760.0021.5020.0025.900.00-6023.66%
GOOG210618C017800002019-08-05 1:43PM EDT1,780.0017.0518.5023.500.00-1023.46%
GOOG210618C018000002019-08-13 10:52AM EDT1,800.0020.3017.0021.500.00-1023.33%
GOOG210618C018600002019-08-02 2:58PM EDT1,860.0014.8312.5017.500.00-1023.34%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210618P005200002019-08-19 9:31AM EDT520.004.081.505.30-1.02-20.00%2034.45%
GOOG210618P005400002019-08-16 11:35AM EDT540.005.175.209.000.00-29036.68%
GOOG210618P005600002019-08-16 3:50PM EDT560.0011.993.506.800.00-7033.24%
GOOG210618P005800002019-08-13 11:05AM EDT580.007.406.6011.000.00-3035.29%
GOOG210618P006000002019-08-16 2:16PM EDT600.009.506.5011.500.00-6034.21%
GOOG210618P006200002019-08-05 10:27AM EDT620.0010.207.5012.500.00-3033.46%
GOOG210618P006400002019-07-30 12:20PM EDT640.008.009.0014.000.00-1032.99%
GOOG210618P006600002019-07-10 1:55PM EDT660.0013.169.5014.500.00-202431.90%
GOOG210618P006800002019-08-05 10:33AM EDT680.0014.7112.5017.500.00-6032.11%
GOOG210618P007000002019-07-23 3:55PM EDT700.0017.7514.5019.500.00-2031.69%
GOOG210618P007200002019-07-29 12:20PM EDT720.0014.1516.5021.500.00-1031.21%
GOOG210618P007400002019-07-26 12:10PM EDT740.0015.8218.5023.500.00-1030.68%
GOOG210618P007600002019-08-06 3:39PM EDT760.0023.0021.0027.000.00-1030.65%
GOOG210618P007800002019-07-30 12:57PM EDT780.0018.6522.4029.500.00-3030.17%
GOOG210618P008000002019-08-16 10:13AM EDT800.0029.5026.5032.500.00-1029.81%
GOOG210618P008200002019-08-15 12:30PM EDT820.0034.4029.0035.000.00-2029.23%
GOOG210618P008400002019-07-29 11:17AM EDT840.0025.8732.5038.500.00-5028.90%
GOOG210618P008600002019-08-13 2:33PM EDT860.0036.2036.0042.000.00-2028.51%
GOOG210618P008800002019-08-07 1:07PM EDT880.0046.0040.0045.500.00-7028.07%
GOOG210618P009000002019-08-08 2:23PM EDT900.0048.5043.5050.400.00-1027.91%
GOOG210618P009200002019-07-31 10:47AM EDT920.0039.4247.5054.500.00--027.50%
GOOG210618P009400002019-07-29 12:22PM EDT940.0042.6351.8059.100.00-18027.15%
GOOG210618P009600002019-07-29 11:57AM EDT960.0046.5957.2064.200.00-3026.84%
GOOG210618P009800002019-07-23 3:07PM EDT980.0072.0062.5069.400.00-1026.50%
GOOG210618P010000002019-08-08 2:23PM EDT1,000.0072.5068.6075.000.00-1026.17%
GOOG210618P010200002019-08-05 2:23PM EDT1,020.0089.0074.2080.600.00-1025.80%
GOOG210618P010400002019-08-05 9:39AM EDT1,040.0088.5780.3086.900.00-5025.49%
GOOG210618P010600002019-08-01 2:48PM EDT1,060.0080.0087.0093.600.00-1025.20%
GOOG210618P010800002019-08-07 10:05AM EDT1,080.00106.7094.00101.100.00-2024.99%
GOOG210618P011000002019-08-01 11:02AM EDT1,100.0086.95101.40108.000.00-11024.61%
GOOG210618P011100002019-07-31 9:30AM EDT1,110.0091.01105.30113.500.00--024.75%
GOOG210618P011200002019-08-01 10:52AM EDT1,120.0094.43109.20117.600.00-2024.63%
GOOG210618P011300002019-07-30 1:51PM EDT1,130.0097.69113.00122.000.00--024.55%
GOOG210618P011400002019-08-07 10:41AM EDT1,140.00129.30117.00126.000.00-2024.38%
GOOG210618P011500002019-08-19 12:05AM EDT1,150.00135.00121.00130.500.00--024.28%
GOOG210618P011550002019-08-19 12:05AM EDT1,155.00145.00123.50133.000.00--024.27%
GOOG210618P011600002019-08-19 12:05AM EDT1,160.00142.10125.50134.500.00--024.09%
GOOG210618P011700002019-08-06 3:46PM EDT1,170.00142.60130.00139.000.00--023.96%
GOOG210618P011750002019-08-19 12:05AM EDT1,175.00133.50131.50141.000.00--023.85%
GOOG210618P012000002019-08-15 3:05PM EDT1,200.00159.50143.50153.000.00-1023.57%
GOOG210618P012250002019-08-15 10:15AM EDT1,225.00172.47155.50165.500.00-5023.27%
GOOG210618P012300002019-08-07 11:08AM EDT1,230.00172.70158.10168.000.00-1023.19%
GOOG210618P012350002019-07-31 2:52PM EDT1,235.00147.20160.00170.000.00-1023.04%
GOOG210618P012400002019-08-05 1:51PM EDT1,240.00185.85163.00173.000.00-1023.04%
GOOG210618P012500002019-07-31 9:30AM EDT1,250.00149.90168.00177.500.00-2022.79%
GOOG210618P012700002019-05-21 11:45AM EDT1,270.00202.80216.00224.000.00--328.05%
GOOG210618P012750002019-07-26 10:41AM EDT1,275.00150.60181.50191.500.00-2022.53%
GOOG210618P013000002019-06-06 10:20AM EDT1,300.00291.00222.00232.000.00-1126.29%
GOOG210618P013200002019-06-06 12:34PM EDT1,320.00309.90235.00245.900.00-1126.38%
GOOG210618P013250002019-06-06 2:22PM EDT1,325.00311.00238.50249.300.00-91226.38%
GOOG210618P013300002019-06-07 10:59AM EDT1,330.00317.60242.00256.800.00--127.02%
GOOG210618P013350002019-06-03 10:50AM EDT1,335.00326.30251.60260.100.00--227.00%
GOOG210618P013400002019-06-03 10:53AM EDT1,340.00329.20255.10263.600.00--127.02%
GOOG210618P013450002019-06-03 10:51AM EDT1,345.00334.20258.50267.100.00--127.02%
GOOG210618P014000002019-06-04 2:47PM EDT1,400.00360.80299.40308.100.00-1227.33%
GOOG210618P014200002019-06-03 12:10AM EDT1,420.00328.10315.10323.700.00--227.48%
GOOG210618P014400002019-06-03 12:10AM EDT1,440.00344.60331.20339.800.00--527.67%
GOOG210618P014600002019-05-30 1:04PM EDT1,460.00360.10383.00393.000.00-3533.77%
GOOG210618P015000002019-06-07 12:44PM EDT1,500.00436.07373.00383.000.00-91227.19%
GOOG210618P015200002019-06-07 11:14AM EDT1,520.00354.50390.50400.500.00-1727.48%
GOOG210618P015400002019-06-07 11:14AM EDT1,540.00381.75417.60425.700.00-5529.06%
GOOG210618P015600002019-06-07 11:14AM EDT1,560.00403.50426.50436.500.00-2428.15%
GOOG210618P016000002019-06-07 11:14AM EDT1,600.00434.51464.00473.500.00--028.90%
GOOG210618P016600002019-07-22 12:09AM EDT1,660.00530.00463.50473.500.00--017.10%