U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,444.96+16.67 (+1.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210716C010200002020-09-02 3:57PM EDT1,020.00486.50453.70461.700.00-1439.56%
GOOG210716C010400002020-08-21 3:23PM EDT1,040.00574.25449.00458.500.00-2243.81%
GOOG210716C012600002020-09-18 10:39AM EDT1,260.00307.30274.70281.400.00-1136.08%
GOOG210716C012700002020-09-25 3:36PM EDT1,270.00271.50268.40274.90+271.50-1135.96%
GOOG210716C013050002020-09-18 11:00AM EDT1,305.00271.35246.90253.400.00-1135.69%
GOOG210716C013600002020-09-23 3:38PM EDT1,360.00203.20215.50221.60+203.20--135.23%
GOOG210716C013800002020-09-23 3:38PM EDT1,380.00192.87204.80210.70+192.87--135.06%
GOOG210716C014000002020-09-08 1:27PM EDT1,400.00295.00194.40200.300.00-1434.93%
GOOG210716C014100002020-09-25 3:08PM EDT1,410.00191.90189.40195.20+191.90-1134.86%
GOOG210716C014200002020-09-21 9:45AM EDT1,420.00184.20184.40190.200.00-1334.79%
GOOG210716C014400002020-09-24 1:58PM EDT1,440.00176.46174.80180.500.00-1534.65%
GOOG210716C014700002020-08-17 12:06AM EDT1,470.00204.50233.00239.400.00--148.70%
GOOG210716C014800002020-08-06 1:59PM EDT1,480.00195.00283.00292.500.00-2159.01%
GOOG210716C014900002020-09-03 11:55AM EDT1,490.00330.58152.30157.700.00-1234.32%
GOOG210716C015000002020-09-23 3:49PM EDT1,500.00137.60148.10153.300.00-44234.23%
GOOG210716C015200002020-08-24 9:57AM EDT1,520.00235.280.000.000.00-1201.56%
GOOG210716C015300002020-08-17 12:06AM EDT1,530.00171.700.000.000.00--01.56%
GOOG210716C015400002020-09-08 10:48AM EDT1,540.00230.00132.20137.000.00-1133.98%
GOOG210716C015500002020-09-22 11:08AM EDT1,550.00127.83128.30133.100.00-114033.91%
GOOG210716C015600002020-08-25 11:39AM EDT1,560.00221.50117.40123.000.00--132.62%
GOOG210716C015700002020-09-21 10:41AM EDT1,570.00111.25120.90125.60+111.25--133.79%
GOOG210716C015800002020-09-23 11:56AM EDT1,580.00115.00117.40122.000.00-13933.73%
GOOG210716C016000002020-09-25 9:45AM EDT1,600.00102.00110.50114.90-0.32-0.31%5014433.59%
GOOG210716C016100002020-09-09 2:44PM EDT1,610.00183.85107.10111.500.00-2433.53%
GOOG210716C016200002020-09-22 11:08AM EDT1,620.00103.80103.90108.200.00-270133.48%
GOOG210716C016400002020-09-11 2:42PM EDT1,640.00133.3597.60101.800.00-4569233.36%
GOOG210716C016500002020-09-11 1:55PM EDT1,650.00128.3594.5098.700.00-2533.30%
GOOG210716C016600002020-09-18 3:58PM EDT1,660.00100.2091.5095.600.00-2611,46533.22%
GOOG210716C016800002020-09-23 3:50PM EDT1,680.0078.4085.8089.800.00-11433.11%
GOOG210716C016900002020-09-03 11:16AM EDT1,690.00225.7083.1087.000.00--133.05%
GOOG210716C017000002020-09-18 1:23PM EDT1,700.0083.1280.4084.200.00-11932.98%
GOOG210716C017200002020-09-18 12:42PM EDT1,720.0079.6575.2079.100.00-11832.90%
GOOG210716C017400002020-09-08 12:11PM EDT1,740.00139.7370.4074.100.00-41532.79%
GOOG210716C017500002020-09-23 1:28PM EDT1,750.0068.7068.0071.600.00-115532.71%
GOOG210716C017600002020-09-17 1:10PM EDT1,760.0081.4365.7069.300.00-22132.67%
GOOG210716C017800002020-09-14 3:42PM EDT1,780.0092.0061.4064.800.00-363132.56%
GOOG210716C018000002020-09-11 3:58PM EDT1,800.0082.0057.3060.600.00-15015632.46%
GOOG210716C018200002020-09-10 9:47AM EDT1,820.00108.0053.4056.600.00--132.36%
GOOG210716C018400002020-08-17 12:06AM EDT1,840.0065.700.000.000.00--06.25%
GOOG210716C019000002020-09-21 1:38PM EDT1,900.0039.1040.2043.000.00-251032.04%
GOOG210716C019600002020-07-28 9:43AM EDT1,960.0044.6077.60101.600.00--2048.23%
GOOG210716C019800002020-08-24 12:11AM EDT1,980.0040.150.000.000.00--06.25%
GOOG210716C020000002020-09-04 11:30AM EDT2,000.0086.0028.2030.500.00-13431.82%
GOOG210716C021000002020-09-17 1:10PM EDT2,100.0025.8819.9021.800.00-44031.77%
GOOG210716C022000002020-09-18 3:20PM EDT2,200.0014.2014.4016.000.00-11,00531.97%
GOOG210716C023000002020-09-17 9:38AM EDT2,300.0014.2010.7012.100.00-22932.36%
GOOG210716C024000002020-09-03 3:02PM EDT2,400.0037.708.209.500.00-7932.93%
GOOG210716C025000002020-09-23 3:26PM EDT2,500.006.506.507.700.00-102133.61%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210716P007800002020-07-22 11:57AM EDT780.0011.306.5011.500.00--144.95%
GOOG210716P008000002020-09-11 2:44PM EDT800.008.807.809.000.00-5541.13%
GOOG210716P008200002020-09-11 2:46PM EDT820.009.908.9010.100.00-3340.65%
GOOG210716P008400002020-09-11 2:44PM EDT840.0011.1010.1011.400.00-1140.26%
GOOG210716P008600002020-09-11 2:44PM EDT860.0012.3011.4012.800.00-1139.84%
GOOG210716P009000002020-09-21 11:57AM EDT900.0016.5014.6016.100.00-1539.10%
GOOG210716P009200002020-09-21 10:48AM EDT920.0020.0016.4017.90+0.20+1.01%-238.69%
GOOG210716P009400002020-09-21 10:43AM EDT940.0022.0018.4020.00+0.30+1.38%-338.36%
GOOG210716P009600002020-08-24 12:14AM EDT960.0022.500.000.000.00--06.25%
GOOG210716P009800002020-07-31 10:49AM EDT980.0029.2121.9028.500.00-101039.39%
GOOG210716P010000002020-09-22 9:30AM EDT1,000.0026.1725.7027.600.00-11437.46%
GOOG210716P010800002020-07-28 9:33AM EDT1,080.0038.3126.3034.300.00--334.03%
GOOG210716P011000002020-08-26 12:23PM EDT1,100.0032.5142.9045.300.00-2236.19%
GOOG210716P011200002020-09-21 11:36AM EDT1,120.0055.3647.3049.80+55.36--536.00%
GOOG210716P011400002020-09-21 11:36AM EDT1,140.0060.5151.9054.600.00-51335.80%
GOOG210716P011800002020-07-30 1:23PM EDT1,180.0057.2247.5057.000.00-1433.22%
GOOG210716P012000002020-09-18 11:43AM EDT1,200.0064.9668.0071.000.00-54435.25%
GOOG210716P012100002020-09-21 12:01AM EDT1,210.0067.8070.9074.100.00--535.18%
GOOG210716P012600002020-07-28 9:33AM EDT1,260.0075.7055.5066.100.00--128.99%
GOOG210716P012800002020-08-14 10:11AM EDT1,280.0085.8580.7085.200.00-2131.74%
GOOG210716P013000002020-09-18 11:03AM EDT1,300.0094.00102.00105.700.00-707634.49%
GOOG210716P013200002020-09-21 12:01AM EDT1,320.0098.50110.10113.800.00--434.36%
GOOG210716P013250002020-08-21 11:52AM EDT1,325.0098.50105.50115.50+13.16+15.42%2034.25%
GOOG210716P013400002020-07-28 9:42AM EDT1,340.0099.4074.6086.400.00--226.67%
GOOG210716P013600002020-09-21 10:02AM EDT1,360.00138.25127.10131.10+15.65+12.77%21934.11%
GOOG210716P013800002020-07-28 9:33AM EDT1,380.00113.9088.4094.300.00--124.64%
GOOG210716P014000002020-09-18 10:16AM EDT1,400.00127.00145.70149.900.00-16333.86%
GOOG210716P014200002020-07-24 1:30PM EDT1,420.00138.80112.50122.000.00-1126.27%
GOOG210716P014400002020-07-28 10:39AM EDT1,440.00139.23117.00127.000.00--125.18%
GOOG210716P014500002020-09-11 3:58PM EDT1,450.00145.70170.90175.500.00-17517633.57%
GOOG210716P014800002020-07-28 9:33AM EDT1,480.00154.90118.50132.300.00--121.84%
GOOG210716P015000002020-09-22 10:55AM EDT1,500.00199.87198.40203.400.00-117833.30%
GOOG210716P015100002020-08-17 12:09AM EDT1,510.00179.700.000.000.00--00.00%
GOOG210716P015200002020-08-24 12:14AM EDT1,520.00150.300.000.000.00--00.00%
GOOG210716P015400002020-09-08 10:21AM EDT1,540.00212.50221.90227.200.00-1233.06%
GOOG210716P015500002020-09-11 3:58PM EDT1,550.00195.30228.00233.400.00-17517533.01%
GOOG210716P015600002020-09-08 10:21AM EDT1,560.00222.67234.20239.600.00-1332.95%
GOOG210716P015700002020-08-24 12:14AM EDT1,570.00175.100.000.000.00--00.00%
GOOG210716P015800002020-09-08 10:15AM EDT1,580.00233.50246.80252.400.00-1232.85%
GOOG210716P016000002020-09-22 9:49AM EDT1,600.00266.68259.70265.400.00-112632.72%
GOOG210716P016400002020-09-11 2:42PM EDT1,640.00253.65286.50292.400.00-465132.49%
GOOG210716P016500002020-09-03 10:32AM EDT1,650.00214.40293.40299.400.00--532.44%
GOOG210716P016800002020-09-03 3:44PM EDT1,680.00267.28314.50320.700.00--032.28%
GOOG210716P017000002020-09-03 3:36PM EDT1,700.00280.92328.90335.200.00-2232.16%
GOOG210716P017100002020-09-03 10:32AM EDT1,710.00244.70336.20342.600.00--132.11%
GOOG210716P017600002020-09-02 2:39PM EDT1,760.00261.50373.80380.500.00-131331.84%
GOOG210716P018000002020-09-02 2:40PM EDT1,800.00282.11404.80412.000.00--731.64%